72,160€
-1,15%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 73,14 | 73,16 | 71,22 | 71,98 | -1,40% | - |
| 13.07.2026 | 76,94 | 76,94 | 73,00 | 73,00 | -5,29% | 10,00 |
| 10.07.2026 | 74,16 | 77,10 | 74,16 | 77,08 | 4,08% | 180,00 |
| 09.07.2026 | 73,98 | 74,06 | 73,16 | 74,06 | -0,16% | - |
| 08.07.2026 | 74,08 | 75,14 | 73,20 | 74,18 | -0,78% | 60,00 |
| 07.07.2026 | 73,96 | 75,22 | 73,96 | 74,76 | 0,40% | - |
| 06.07.2026 | 72,86 | 74,46 | 72,80 | 74,46 | 2,39% | - |
| 03.07.2026 | 72,88 | 72,88 | 72,62 | 72,72 | -0,71% | 170,00 |
| 02.07.2026 | 70,12 | 73,24 | 70,12 | 73,24 | 3,48% | - |
| 01.07.2026 | 69,88 | 72,30 | 69,88 | 70,78 | 0,23% | - |
| 30.06.2026 | 69,22 | 70,62 | 69,06 | 70,62 | 2,59% | - |
| 29.06.2026 | 70,78 | 70,78 | 67,90 | 68,84 | -1,88% | 36,00 |
| 26.06.2026 | 68,08 | 70,22 | 68,08 | 70,16 | 2,84% | - |
| 25.06.2026 | 69,04 | 69,04 | 66,84 | 68,22 | -1,67% | - |
| 24.06.2026 | 69,40 | 70,38 | 69,38 | 69,38 | -0,40% | - |
| 23.06.2026 | 65,78 | 69,66 | 65,78 | 69,66 | 4,85% | 20,00 |
| 22.06.2026 | 67,28 | 67,28 | 65,92 | 66,44 | -0,95% | 30,00 |
| 19.06.2026 | 67,32 | 67,52 | 67,08 | 67,08 | -0,65% | 50,00 |
| 18.06.2026 | 68,28 | 68,56 | 67,52 | 67,52 | -0,71% | - |
| 17.06.2026 | 67,58 | 68,00 | 67,44 | 68,00 | 0,86% | - |
| 16.06.2026 | 68,24 | 68,24 | 67,28 | 67,42 | -1,46% | - |
| 15.06.2026 | 67,44 | 68,42 | 67,38 | 68,42 | 2,46% | - |
| 12.06.2026 | 68,64 | 68,64 | 66,78 | 66,78 | -2,94% | - |
| 11.06.2026 | 68,12 | 68,92 | 67,66 | 68,80 | 0,53% | - |
| 10.06.2026 | 66,66 | 68,44 | 66,66 | 68,44 | 2,12% | 150,00 |
| 09.06.2026 | 65,70 | 67,16 | 65,70 | 67,02 | 1,12% | - |
| 08.06.2026 | 64,90 | 66,28 | 64,90 | 66,28 | 1,01% | - |
| 05.06.2026 | 63,66 | 65,62 | 63,66 | 65,62 | 2,47% | - |
| 04.06.2026 | 64,48 | 65,34 | 64,04 | 64,04 | -0,96% | - |
| 03.06.2026 | 63,56 | 64,66 | 63,56 | 64,66 | 1,28% | - |
| 02.06.2026 | 64,18 | 64,18 | 63,60 | 63,84 | -0,96% | - |
| 01.06.2026 | 63,02 | 65,28 | 63,02 | 64,46 | 0,81% | - |
| 29.05.2026 | 65,28 | 65,28 | 63,94 | 63,94 | -2,26% | - |
| 28.05.2026 | 65,04 | 65,82 | 64,48 | 65,42 | 0,58% | 118,00 |
| 27.05.2026 | 64,90 | 66,14 | 64,90 | 65,04 | -0,12% | - |
| 26.05.2026 | 67,30 | 67,30 | 64,44 | 65,12 | -3,41% | 23,00 |
| 25.05.2026 | 66,20 | 67,42 | 66,20 | 67,42 | 2,06% | - |
| 22.05.2026 | 65,92 | 66,34 | 65,48 | 66,06 | -0,42% | - |
| 21.05.2026 | 66,76 | 66,76 | 66,26 | 66,34 | -1,31% | - |
| 20.05.2026 | 67,22 | 67,82 | 66,64 | 67,22 | -0,41% | - |
| 19.05.2026 | 66,06 | 68,58 | 66,06 | 67,50 | 1,78% | - |
| 18.05.2026 | 65,30 | 66,66 | 65,30 | 66,32 | 0,36% | 50,00 |
| 15.05.2026 | 66,34 | 67,64 | 66,08 | 66,08 | -1,26% | - |
| 14.05.2026 | 67,40 | 67,98 | 66,92 | 66,92 | -1,41% | - |
| 13.05.2026 | 66,74 | 67,88 | 66,62 | 67,88 | 1,83% | 50,00 |
| 12.05.2026 | 63,62 | 66,66 | 63,62 | 66,66 | 4,71% | 224,00 |
| 11.05.2026 | 64,12 | 64,50 | 63,14 | 63,66 | -1,21% | 12,00 |
| 08.05.2026 | 64,14 | 64,80 | 63,68 | 64,44 | 0,00% | - |
| 07.05.2026 | 64,34 | 64,86 | 63,60 | 64,44 | -0,46% | - |
| 06.05.2026 | 65,16 | 66,10 | 64,70 | 64,74 | -1,25% | - |
| 05.05.2026 | 63,60 | 65,56 | 63,44 | 65,56 | 2,60% | - |
| 04.05.2026 | 64,58 | 65,24 | 63,90 | 63,90 | -2,89% | 7,00 |
| 30.04.2026 | 63,44 | 65,80 | 63,44 | 65,80 | 2,33% | - |
| 29.04.2026 | 65,40 | 65,64 | 63,86 | 64,30 | -2,28% | - |
| 28.04.2026 | 65,96 | 67,04 | 65,80 | 65,80 | -0,75% | - |
| 27.04.2026 | 64,42 | 66,30 | 64,42 | 66,30 | 1,91% | 73,00 |
| 24.04.2026 | 64,68 | 65,08 | 64,56 | 65,06 | 0,09% | - |
| 23.04.2026 | 64,90 | 65,80 | 64,82 | 65,00 | -0,94% | - |
| 22.04.2026 | 65,40 | 66,14 | 64,84 | 65,62 | 0,06% | 70,00 |
| 21.04.2026 | 63,62 | 65,58 | 63,62 | 65,58 | 2,79% | - |
| 20.04.2026 | 62,90 | 64,42 | 62,48 | 63,80 | -1,97% | 65,00 |
| 17.04.2026 | 64,72 | 65,08 | 64,32 | 65,08 | 0,18% | 70,00 |
| 16.04.2026 | 63,18 | 64,96 | 63,18 | 64,96 | 2,20% | - |
| 15.04.2026 | 63,76 | 64,62 | 63,56 | 63,56 | -0,50% | 80,00 |
| 14.04.2026 | 64,50 | 64,50 | 63,50 | 63,88 | -1,02% | - |
| 13.04.2026 | 64,02 | 64,54 | 63,28 | 64,54 | 0,09% | - |
| 10.04.2026 | 65,92 | 65,92 | 64,48 | 64,48 | -2,75% | 40,00 |
| 09.04.2026 | 65,74 | 66,38 | 65,02 | 66,30 | 0,61% | 50,00 |
| 08.04.2026 | 66,78 | 66,78 | 65,46 | 65,90 | -0,87% | - |
| 07.04.2026 | 67,96 | 69,24 | 66,48 | 66,48 | -1,66% | 90,00 |
| 02.04.2026 | 70,90 | 71,56 | 67,42 | 67,60 | -5,45% | 50,00 |
| 01.04.2026 | 67,66 | 71,92 | 67,66 | 71,50 | 5,43% | - |
| 31.03.2026 | 68,68 | 68,68 | 67,48 | 67,82 | -0,67% | - |
| 30.03.2026 | 66,68 | 68,50 | 66,68 | 68,28 | 2,74% | - |
| 27.03.2026 | 67,88 | 68,30 | 66,46 | 66,46 | -1,98% | - |
| 26.03.2026 | 66,74 | 68,58 | 66,74 | 67,80 | 1,16% | - |
| 25.03.2026 | 67,62 | 68,00 | 66,96 | 67,02 | -0,68% | - |
| 24.03.2026 | 66,04 | 68,64 | 66,04 | 67,48 | 2,43% | 50,00 |
| 23.03.2026 | 67,22 | 67,22 | 65,88 | 65,88 | -2,26% | - |
| 20.03.2026 | 70,02 | 70,02 | 67,06 | 67,40 | -3,74% | 65,00 |
| 19.03.2026 | 72,58 | 72,58 | 70,02 | 70,02 | -3,45% | - |
| 18.03.2026 | 74,88 | 74,88 | 72,52 | 72,52 | -2,76% | 3,00 |
| 17.03.2026 | 75,36 | 75,56 | 74,52 | 74,58 | -1,48% | 65,00 |
| 16.03.2026 | 76,94 | 76,94 | 75,64 | 75,70 | -1,10% | - |
| 13.03.2026 | 76,90 | 77,58 | 76,54 | 76,54 | -0,39% | - |
| 12.03.2026 | 75,60 | 77,92 | 75,60 | 76,84 | 1,64% | - |
| 11.03.2026 | 74,44 | 76,86 | 74,44 | 75,60 | 1,59% | 100,00 |
| 10.03.2026 | 75,64 | 75,68 | 74,42 | 74,42 | -0,88% | - |
| 09.03.2026 | 77,02 | 77,02 | 74,78 | 75,08 | -2,72% | - |
| 06.03.2026 | 76,50 | 77,18 | 76,50 | 77,18 | 0,84% | - |
| 05.03.2026 | 75,46 | 76,54 | 74,84 | 76,54 | 1,32% | - |
| 04.03.2026 | 75,14 | 75,54 | 73,78 | 75,54 | -0,61% | 105,00 |
| 03.03.2026 | 74,14 | 76,22 | 74,14 | 76,00 | 1,69% | 665,00 |
| 02.03.2026 | 72,68 | 74,74 | 72,68 | 74,74 | 1,99% | 100,00 |
| 27.02.2026 | 70,20 | 73,28 | 70,20 | 73,28 | 3,71% | - |
| 26.02.2026 | 70,82 | 71,20 | 70,66 | 70,66 | -0,87% | - |
| 25.02.2026 | 71,40 | 71,40 | 70,24 | 71,28 | -0,67% | - |
| 24.02.2026 | 71,10 | 71,76 | 70,72 | 71,76 | 0,93% | - |
| 23.02.2026 | 70,00 | 72,40 | 70,00 | 71,10 | 0,23% | - |
| 20.02.2026 | 70,72 | 71,70 | 70,30 | 70,94 | 0,23% | 15,00 |