81,190€
2,56%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 80,36 | 80,67 | 79,56 | 80,60 | 1,82% | - |
| 04.11.2024 | 79,16 | 79,16 | 79,16 | 79,16 | -1,03% | - |
| 01.11.2024 | 79,98 | 79,98 | 79,98 | 79,98 | -1,06% | - |
| 31.10.2024 | 80,84 | 80,84 | 80,84 | 80,84 | -0,91% | - |
| 30.10.2024 | 81,58 | 81,58 | 81,58 | 81,58 | -1,23% | - |
| 29.10.2024 | 82,60 | 82,60 | 82,60 | 82,60 | -1,50% | - |
| 28.10.2024 | 82,44 | 83,86 | 82,44 | 83,86 | 1,65% | 10,00 |
| 25.10.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 1,75% | - |
| 24.10.2024 | 81,08 | 81,08 | 81,08 | 81,08 | 0,17% | - |
| 23.10.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -2,81% | - |
| 22.10.2024 | 83,28 | 83,28 | 83,28 | 83,28 | -0,55% | - |
| 21.10.2024 | 84,64 | 84,64 | 83,74 | 83,74 | -4,47% | 50,00 |
| 18.10.2024 | 86,18 | 87,66 | 86,18 | 87,66 | 2,17% | 60,00 |
| 17.10.2024 | 85,80 | 85,80 | 85,80 | 85,80 | 2,31% | - |
| 16.10.2024 | 83,86 | 83,86 | 83,86 | 83,86 | 1,72% | - |
| 15.10.2024 | 82,44 | 82,44 | 82,44 | 82,44 | 0,66% | - |
| 14.10.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 1,11% | - |
| 11.10.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,37% | - |
| 10.10.2024 | 81,30 | 81,30 | 81,30 | 81,30 | 3,20% | - |
| 09.10.2024 | 78,78 | 78,78 | 78,78 | 78,78 | 1,05% | - |
| 08.10.2024 | 77,96 | 77,96 | 77,96 | 77,96 | 3,20% | - |
| 07.10.2024 | 75,54 | 75,54 | 75,54 | 75,54 | -1,69% | - |
| 04.10.2024 | 71,56 | 76,84 | 71,56 | 76,84 | 13,64% | 100,00 |
| 03.10.2024 | 67,62 | 67,62 | 67,62 | 67,62 | -1,83% | - |
| 02.10.2024 | 68,88 | 68,88 | 68,88 | 68,88 | 3,02% | - |
| 01.10.2024 | 66,86 | 66,86 | 66,86 | 66,86 | 0,97% | - |
| 30.09.2024 | 66,22 | 66,22 | 66,22 | 66,22 | 1,85% | - |
| 27.09.2024 | 65,02 | 65,02 | 65,02 | 65,02 | -0,31% | - |
| 26.09.2024 | 65,22 | 65,22 | 65,22 | 65,22 | -1,33% | - |
| 25.09.2024 | 66,10 | 66,10 | 66,10 | 66,10 | -0,54% | - |
| 24.09.2024 | 66,46 | 66,46 | 66,46 | 66,46 | 0,15% | - |
| 23.09.2024 | 66,36 | 66,36 | 66,36 | 66,36 | 1,56% | - |
| 20.09.2024 | 65,34 | 65,34 | 65,34 | 65,34 | 2,41% | - |
| 19.09.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,85% | - |
| 18.09.2024 | 63,26 | 63,26 | 63,26 | 63,26 | 1,41% | - |
| 17.09.2024 | 62,38 | 62,38 | 62,38 | 62,38 | 0,84% | - |
| 16.09.2024 | 61,86 | 61,86 | 61,86 | 61,86 | -0,19% | - |
| 13.09.2024 | 61,98 | 61,98 | 61,98 | 61,98 | -0,32% | - |
| 12.09.2024 | 62,18 | 62,18 | 62,18 | 62,18 | 0,45% | - |
| 11.09.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 0,98% | - |
| 10.09.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -0,94% | - |
| 09.09.2024 | 61,88 | 61,88 | 61,88 | 61,88 | 1,08% | - |
| 06.09.2024 | 61,22 | 61,22 | 61,22 | 61,22 | -2,70% | - |
| 05.09.2024 | 61,58 | 62,92 | 61,58 | 62,92 | -0,82% | 137,00 |
| 04.09.2024 | 63,44 | 63,44 | 63,44 | 63,44 | -1,49% | - |
| 03.09.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,12% | - |
| 02.09.2024 | 64,48 | 64,48 | 64,48 | 64,48 | 0,25% | - |
| 30.08.2024 | 64,32 | 64,32 | 64,32 | 64,32 | 1,01% | - |
| 29.08.2024 | 63,68 | 63,68 | 63,68 | 63,68 | 0,41% | - |
| 28.08.2024 | 63,42 | 63,42 | 63,42 | 63,42 | 0,22% | - |
| 27.08.2024 | 63,28 | 63,28 | 63,28 | 63,28 | 0,03% | - |
| 26.08.2024 | 63,26 | 63,26 | 63,26 | 63,26 | -1,62% | - |
| 23.08.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 0,63% | - |
| 22.08.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -0,28% | - |
| 21.08.2024 | 64,08 | 64,08 | 64,08 | 64,08 | -0,16% | - |
| 20.08.2024 | 64,18 | 64,18 | 64,18 | 64,18 | 1,29% | - |
| 19.08.2024 | 63,36 | 63,36 | 63,36 | 63,36 | -0,50% | - |
| 16.08.2024 | 63,68 | 63,68 | 63,68 | 63,68 | 0,54% | - |
| 15.08.2024 | 63,34 | 63,34 | 63,34 | 63,34 | 0,13% | - |
| 14.08.2024 | 63,26 | 63,26 | 63,26 | 63,26 | 0,19% | - |
| 13.08.2024 | 63,14 | 63,14 | 63,14 | 63,14 | -0,91% | - |
| 12.08.2024 | 63,72 | 63,72 | 63,72 | 63,72 | 0,41% | - |
| 09.08.2024 | 63,46 | 63,46 | 63,46 | 63,46 | 0,32% | - |
| 08.08.2024 | 63,26 | 63,26 | 63,26 | 63,26 | -1,68% | - |
| 07.08.2024 | 63,10 | 64,34 | 63,10 | 64,34 | 2,62% | 100,00 |
| 06.08.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -0,10% | - |
| 05.08.2024 | 62,76 | 62,76 | 62,76 | 62,76 | -4,59% | - |
| 02.08.2024 | 65,78 | 65,78 | 65,78 | 65,78 | 0,37% | - |
| 01.08.2024 | 65,54 | 65,54 | 65,54 | 65,54 | -0,40% | - |
| 31.07.2024 | 65,80 | 65,80 | 65,80 | 65,80 | 1,89% | - |
| 30.07.2024 | 64,58 | 64,58 | 64,58 | 64,58 | -0,37% | - |
| 29.07.2024 | 64,82 | 64,82 | 64,82 | 64,82 | -0,31% | - |
| 26.07.2024 | 65,02 | 65,02 | 65,02 | 65,02 | 6,31% | - |
| 25.07.2024 | 61,16 | 61,16 | 61,16 | 61,16 | 3,73% | - |
| 24.07.2024 | 58,96 | 58,96 | 58,96 | 58,96 | 0,75% | - |
| 23.07.2024 | 58,52 | 58,52 | 58,52 | 58,52 | -1,42% | - |
| 22.07.2024 | 59,36 | 59,36 | 59,36 | 59,36 | -0,27% | - |
| 19.07.2024 | 59,52 | 59,52 | 59,52 | 59,52 | -0,03% | - |
| 18.07.2024 | 59,54 | 59,54 | 59,54 | 59,54 | 2,09% | - |
| 17.07.2024 | 58,32 | 58,32 | 58,32 | 58,32 | -0,98% | - |
| 16.07.2024 | 57,06 | 58,90 | 57,06 | 58,90 | 2,36% | 91,00 |
| 15.07.2024 | 57,54 | 57,54 | 57,54 | 57,54 | -0,24% | - |
| 12.07.2024 | 57,68 | 57,68 | 57,68 | 57,68 | 0,14% | - |
| 11.07.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,73% | - |
| 10.07.2024 | 57,18 | 57,18 | 57,18 | 57,18 | -0,69% | - |
| 09.07.2024 | 57,58 | 57,58 | 57,58 | 57,58 | 1,16% | - |
| 08.07.2024 | 56,92 | 56,92 | 56,92 | 56,92 | 0,07% | - |
| 05.07.2024 | 56,88 | 56,88 | 56,88 | 56,88 | -0,18% | - |
| 04.07.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 0,00% | - |
| 03.07.2024 | 56,98 | 56,98 | 56,98 | 56,98 | -1,45% | - |
| 02.07.2024 | 57,82 | 57,82 | 57,82 | 57,82 | 2,63% | - |
| 01.07.2024 | 56,34 | 56,34 | 56,34 | 56,34 | 0,57% | - |
| 28.06.2024 | 56,02 | 56,02 | 56,02 | 56,02 | -0,11% | - |
| 27.06.2024 | 56,08 | 56,08 | 56,08 | 56,08 | -0,32% | - |
| 26.06.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 0,04% | - |
| 25.06.2024 | 56,24 | 56,24 | 56,24 | 56,24 | 4,30% | - |
| 24.06.2024 | 53,92 | 53,92 | 53,92 | 53,92 | 0,30% | - |
| 21.06.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -1,10% | - |
| 20.06.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 0,11% | - |
| 19.06.2024 | 54,30 | 54,30 | 54,30 | 54,30 | 0,11% | - |