84,670€
0,13%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 83,86 | 84,00 | 83,06 | 84,00 | -0,66% | 554,00 |
| 26.06.2025 | 84,56 | 84,56 | 84,56 | 84,56 | -2,89% | - |
| 25.06.2025 | 87,08 | 87,08 | 87,08 | 87,08 | 0,58% | - |
| 24.06.2025 | 87,42 | 87,42 | 86,58 | 86,58 | -1,41% | 397,00 |
| 23.06.2025 | 87,82 | 87,82 | 87,82 | 87,82 | -0,86% | - |
| 20.06.2025 | 88,58 | 88,58 | 88,58 | 88,58 | -0,49% | - |
| 19.06.2025 | 89,02 | 89,02 | 89,02 | 89,02 | 2,42% | - |
| 18.06.2025 | 86,92 | 86,92 | 86,92 | 86,92 | -0,69% | - |
| 17.06.2025 | 85,76 | 87,52 | 85,76 | 87,52 | 3,94% | 20,00 |
| 16.06.2025 | 83,02 | 84,20 | 83,02 | 84,20 | 4,52% | 275,00 |
| 13.06.2025 | 80,56 | 80,56 | 80,56 | 80,56 | 1,23% | - |
| 12.06.2025 | 79,58 | 79,58 | 79,58 | 79,58 | -4,49% | - |
| 11.06.2025 | 83,32 | 83,32 | 83,32 | 83,32 | -1,61% | - |
| 10.06.2025 | 84,68 | 84,68 | 84,68 | 84,68 | -0,56% | - |
| 09.06.2025 | 85,16 | 85,16 | 85,16 | 85,16 | 2,18% | - |
| 06.06.2025 | 83,34 | 83,34 | 83,34 | 83,34 | 0,48% | - |
| 05.06.2025 | 82,94 | 82,94 | 82,94 | 82,94 | -2,19% | - |
| 04.06.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 1,19% | - |
| 03.06.2025 | 83,80 | 83,80 | 83,80 | 83,80 | 0,65% | - |
| 02.06.2025 | 83,26 | 83,26 | 83,26 | 83,26 | 0,85% | - |
| 30.05.2025 | 82,56 | 82,56 | 82,56 | 82,56 | -1,05% | - |
| 29.05.2025 | 83,44 | 83,44 | 83,44 | 83,44 | -0,41% | - |
| 28.05.2025 | 83,78 | 83,78 | 83,78 | 83,78 | -0,48% | - |
| 27.05.2025 | 84,18 | 84,18 | 84,18 | 84,18 | 0,89% | - |
| 26.05.2025 | 83,44 | 83,44 | 83,44 | 83,44 | 0,41% | - |
| 23.05.2025 | 83,10 | 83,10 | 83,10 | 83,10 | -1,91% | - |
| 22.05.2025 | 84,72 | 84,72 | 84,72 | 84,72 | 0,93% | - |
| 21.05.2025 | 83,94 | 83,94 | 83,94 | 83,94 | -1,82% | - |
| 20.05.2025 | 85,50 | 85,50 | 85,50 | 85,50 | -2,51% | - |
| 19.05.2025 | 87,70 | 87,70 | 87,70 | 87,70 | 0,39% | - |
| 16.05.2025 | 85,92 | 87,40 | 85,92 | 87,36 | 4,97% | 53,00 |
| 15.05.2025 | 83,22 | 83,22 | 83,22 | 83,22 | -0,17% | - |
| 14.05.2025 | 83,36 | 83,36 | 83,36 | 83,36 | 0,82% | - |
| 13.05.2025 | 82,68 | 82,68 | 82,68 | 82,68 | 1,47% | - |
| 12.05.2025 | 81,48 | 81,48 | 81,48 | 81,48 | 0,97% | - |
| 09.05.2025 | 80,12 | 80,70 | 80,12 | 80,70 | -4,34% | 12,00 |
| 08.05.2025 | 84,36 | 84,36 | 84,36 | 84,36 | -0,75% | - |
| 07.05.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 5,99% | - |
| 06.05.2025 | 81,16 | 81,16 | 80,20 | 80,20 | -0,89% | 300,00 |
| 05.05.2025 | 80,92 | 80,92 | 80,92 | 80,92 | -1,56% | - |
| 02.05.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -0,36% | 10,00 |
| 30.04.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -0,84% | - |
| 29.04.2025 | 83,20 | 83,20 | 83,20 | 83,20 | -1,42% | - |
| 28.04.2025 | 82,48 | 84,40 | 82,48 | 84,40 | 3,92% | 18,00 |
| 25.04.2025 | 81,22 | 81,22 | 81,22 | 81,22 | -0,10% | - |
| 24.04.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -2,77% | - |
| 23.04.2025 | 82,14 | 83,62 | 82,14 | 83,62 | 7,79% | 12,00 |
| 22.04.2025 | 77,58 | 77,58 | 77,58 | 77,58 | -4,83% | - |
| 17.04.2025 | 81,52 | 81,52 | 81,52 | 81,52 | -1,43% | - |
| 16.04.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -4,15% | - |
| 15.04.2025 | 86,28 | 86,28 | 86,28 | 86,28 | -0,48% | - |
| 14.04.2025 | 86,70 | 86,70 | 86,70 | 86,70 | 3,12% | - |
| 11.04.2025 | 84,26 | 84,26 | 84,08 | 84,08 | 0,50% | 14,00 |
| 10.04.2025 | 83,66 | 83,66 | 83,66 | 83,66 | 7,84% | - |
| 09.04.2025 | 76,54 | 77,58 | 76,54 | 77,58 | -9,60% | 10,00 |
| 08.04.2025 | 85,82 | 85,82 | 85,82 | 85,82 | 6,32% | - |
| 07.04.2025 | 80,72 | 80,72 | 80,72 | 80,72 | -1,20% | - |
| 04.04.2025 | 83,06 | 83,06 | 81,70 | 81,70 | -0,95% | 30,00 |
| 03.04.2025 | 82,48 | 82,48 | 82,48 | 82,48 | -1,88% | - |
| 02.04.2025 | 84,06 | 84,06 | 84,06 | 84,06 | 1,03% | - |
| 01.04.2025 | 83,20 | 83,20 | 83,20 | 83,20 | -0,17% | - |
| 31.03.2025 | 83,34 | 83,34 | 83,34 | 83,34 | -1,65% | - |
| 28.03.2025 | 84,74 | 84,74 | 84,74 | 84,74 | -1,33% | - |
| 27.03.2025 | 85,88 | 85,88 | 85,88 | 85,88 | -0,65% | - |
| 26.03.2025 | 86,44 | 86,44 | 86,44 | 86,44 | 0,05% | - |
| 25.03.2025 | 85,60 | 86,40 | 85,60 | 86,40 | 5,06% | 100,00 |
| 24.03.2025 | 82,24 | 82,24 | 82,24 | 82,24 | 1,63% | - |
| 21.03.2025 | 81,04 | 81,04 | 80,92 | 80,92 | -0,81% | 10,00 |
| 20.03.2025 | 81,58 | 81,58 | 81,58 | 81,58 | -0,49% | - |
| 19.03.2025 | 80,06 | 81,98 | 80,06 | 81,98 | -1,70% | 24,00 |
| 18.03.2025 | 83,26 | 83,50 | 83,26 | 83,40 | 0,00% | 45,00 |
| 17.03.2025 | 75,28 | 83,40 | 75,28 | 83,40 | 12,34% | 12,00 |
| 14.03.2025 | 74,24 | 74,24 | 74,24 | 74,24 | -5,50% | - |
| 13.03.2025 | 78,56 | 78,56 | 78,56 | 78,56 | -1,60% | - |
| 12.03.2025 | 79,84 | 79,84 | 79,84 | 79,84 | -0,05% | - |
| 11.03.2025 | 79,94 | 79,94 | 79,88 | 79,88 | 0,43% | 15,00 |
| 10.03.2025 | 79,54 | 79,54 | 79,54 | 79,54 | 3,57% | - |
| 07.03.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,29% | 8,00 |
| 06.03.2025 | 77,32 | 77,32 | 77,02 | 77,02 | -6,07% | 15,00 |
| 05.03.2025 | 83,08 | 83,84 | 82,00 | 82,00 | -4,21% | 46,00 |
| 04.03.2025 | 85,66 | 85,66 | 85,60 | 85,60 | -0,83% | 11,00 |
| 03.03.2025 | 86,32 | 86,32 | 86,32 | 86,32 | 0,07% | - |
| 28.02.2025 | 84,80 | 86,26 | 84,80 | 86,26 | 1,96% | 31,00 |
| 27.02.2025 | 83,48 | 84,60 | 83,48 | 84,60 | 0,05% | 18,00 |
| 26.02.2025 | 84,56 | 84,56 | 84,56 | 84,56 | -0,17% | - |
| 25.02.2025 | 84,70 | 84,70 | 84,70 | 84,70 | -1,83% | - |
| 24.02.2025 | 86,28 | 86,28 | 86,28 | 86,28 | 1,20% | - |
| 21.02.2025 | 85,26 | 85,26 | 85,26 | 85,26 | -2,47% | - |
| 20.02.2025 | 87,48 | 87,48 | 87,42 | 87,42 | 1,20% | 25,00 |
| 19.02.2025 | 86,38 | 86,38 | 86,38 | 86,38 | -1,66% | - |
| 18.02.2025 | 90,30 | 90,30 | 87,84 | 87,84 | -2,75% | 20,00 |
| 17.02.2025 | 90,12 | 90,32 | 90,08 | 90,32 | -0,64% | 89,00 |
| 14.02.2025 | 103,10 | 103,10 | 90,90 | 90,90 | -10,31% | 10,00 |
| 13.02.2025 | 101,35 | 101,35 | 101,35 | 101,35 | -6,98% | - |
| 12.02.2025 | 108,95 | 108,95 | 108,95 | 108,95 | 3,52% | - |
| 11.02.2025 | 105,25 | 105,25 | 105,25 | 105,25 | 1,15% | - |
| 10.02.2025 | 104,35 | 104,35 | 104,05 | 104,05 | 0,05% | 20,00 |
| 07.02.2025 | 104,00 | 104,00 | 104,00 | 104,00 | 1,71% | - |
| 06.02.2025 | 102,25 | 102,25 | 102,25 | 102,25 | 0,00% | - |
| 05.02.2025 | 102,55 | 102,55 | 102,25 | 102,25 | -0,10% | 80,00 |