79,290€
-2,45%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,36 | 79,36 | 72,36 | 79,12 | -2,66% | 509,00 |
| 30.09.2025 | 81,28 | 81,28 | 81,28 | 81,28 | -2,78% | - |
| 29.09.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 0,72% | - |
| 26.09.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,92% | - |
| 25.09.2025 | 82,24 | 82,24 | 82,24 | 82,24 | -1,18% | - |
| 24.09.2025 | 81,72 | 83,22 | 81,72 | 83,22 | -0,60% | 24,00 |
| 23.09.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -1,11% | - |
| 22.09.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -0,63% | - |
| 19.09.2025 | 88,04 | 88,04 | 85,18 | 85,20 | -4,05% | 940,00 |
| 18.09.2025 | 87,40 | 88,80 | 87,40 | 88,80 | 0,89% | 870,00 |
| 17.09.2025 | 86,20 | 88,02 | 86,20 | 88,02 | 1,34% | 50,00 |
| 16.09.2025 | 91,46 | 91,46 | 86,86 | 86,86 | -7,38% | 870,00 |
| 15.09.2025 | 93,78 | 93,78 | 93,78 | 93,78 | -0,19% | - |
| 12.09.2025 | 93,96 | 93,96 | 93,96 | 93,96 | -0,79% | - |
| 11.09.2025 | 93,67 | 95,26 | 93,02 | 94,71 | 2,92% | - |
| 10.09.2025 | 92,02 | 92,02 | 92,02 | 92,02 | -2,08% | - |
| 09.09.2025 | 94,78 | 96,12 | 93,49 | 93,97 | -2,07% | 9,00 |
| 08.09.2025 | 97,16 | 98,01 | 95,60 | 95,96 | -0,35% | - |
| 05.09.2025 | 96,30 | 96,30 | 96,30 | 96,30 | 2,32% | - |
| 04.09.2025 | 94,12 | 94,12 | 94,12 | 94,12 | -4,60% | - |
| 03.09.2025 | 98,66 | 98,66 | 98,66 | 98,66 | 0,61% | - |
| 02.09.2025 | 98,06 | 98,06 | 98,06 | 98,06 | 0,27% | - |
| 01.09.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -0,22% | - |
| 29.08.2025 | 98,02 | 98,02 | 98,02 | 98,02 | -1,74% | - |
| 28.08.2025 | 99,76 | 99,76 | 99,76 | 99,76 | 1,51% | - |
| 27.08.2025 | 98,28 | 98,28 | 98,28 | 98,28 | -0,22% | - |
| 26.08.2025 | 98,50 | 98,50 | 98,50 | 98,50 | 0,22% | - |
| 25.08.2025 | 98,28 | 98,28 | 98,28 | 98,28 | 1,38% | - |
| 22.08.2025 | 96,94 | 96,94 | 96,94 | 96,94 | 0,39% | - |
| 21.08.2025 | 97,36 | 98,08 | 96,56 | 96,56 | -0,21% | 245,00 |
| 20.08.2025 | 93,76 | 96,76 | 93,76 | 96,76 | 4,45% | 215,00 |
| 19.08.2025 | 92,64 | 92,64 | 92,64 | 92,64 | -1,26% | - |
| 18.08.2025 | 93,82 | 93,82 | 93,82 | 93,82 | 1,32% | - |
| 15.08.2025 | 92,60 | 92,60 | 92,60 | 92,60 | -0,30% | - |
| 14.08.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 1,44% | - |
| 13.08.2025 | 91,56 | 91,56 | 91,56 | 91,56 | -0,46% | - |
| 12.08.2025 | 91,98 | 91,98 | 91,98 | 91,98 | 0,24% | - |
| 11.08.2025 | 91,76 | 91,76 | 91,76 | 91,76 | 1,66% | - |
| 08.08.2025 | 90,26 | 90,26 | 90,26 | 90,26 | 0,89% | - |
| 07.08.2025 | 88,84 | 89,46 | 88,84 | 89,46 | -1,02% | 45,00 |
| 06.08.2025 | 90,38 | 90,38 | 90,38 | 90,38 | 1,32% | - |
| 05.08.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -2,28% | - |
| 04.08.2025 | 90,76 | 91,28 | 90,76 | 91,28 | -5,17% | 70,00 |
| 01.08.2025 | 96,26 | 96,26 | 96,26 | 96,26 | -1,13% | - |
| 31.07.2025 | 96,64 | 98,20 | 96,64 | 97,36 | 4,42% | 82,00 |
| 30.07.2025 | 93,24 | 93,24 | 93,24 | 93,24 | 4,04% | - |
| 29.07.2025 | 89,62 | 89,62 | 89,62 | 89,62 | 0,47% | - |
| 28.07.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -1,46% | - |
| 25.07.2025 | 90,52 | 90,52 | 90,52 | 90,52 | -1,80% | - |
| 24.07.2025 | 100,20 | 100,20 | 92,18 | 92,18 | -0,58% | 20,00 |
| 23.07.2025 | 92,72 | 92,72 | 92,72 | 92,72 | 2,82% | - |
| 22.07.2025 | 90,18 | 90,18 | 90,18 | 90,18 | -2,89% | - |
| 21.07.2025 | 90,58 | 92,86 | 90,58 | 92,86 | 1,55% | 50,00 |
| 18.07.2025 | 91,44 | 91,44 | 91,44 | 91,44 | 2,26% | - |
| 17.07.2025 | 89,42 | 89,42 | 89,42 | 89,42 | 2,01% | - |
| 16.07.2025 | 87,66 | 87,66 | 87,66 | 87,66 | 1,08% | - |
| 15.07.2025 | 86,72 | 86,72 | 86,72 | 86,72 | 1,95% | - |
| 14.07.2025 | 85,06 | 85,06 | 85,06 | 85,06 | -0,35% | - |
| 11.07.2025 | 85,36 | 85,36 | 85,36 | 85,36 | -0,33% | - |
| 10.07.2025 | 85,64 | 85,64 | 85,64 | 85,64 | -1,27% | - |
| 09.07.2025 | 86,64 | 86,74 | 86,64 | 86,74 | 1,40% | 12,00 |
| 08.07.2025 | 85,54 | 85,54 | 85,54 | 85,54 | -0,86% | - |
| 07.07.2025 | 86,28 | 86,28 | 86,28 | 86,28 | 0,05% | - |
| 04.07.2025 | 86,24 | 86,24 | 86,24 | 86,24 | -0,74% | - |
| 03.07.2025 | 86,88 | 86,88 | 86,88 | 86,88 | 1,05% | - |
| 02.07.2025 | 85,98 | 85,98 | 85,98 | 85,98 | -1,31% | - |
| 01.07.2025 | 83,90 | 87,12 | 83,90 | 87,12 | 1,73% | 23,00 |
| 30.06.2025 | 84,50 | 85,64 | 84,50 | 85,64 | 1,95% | 23,00 |
| 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% | - |