102,930$
-1,38%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 103,03 | 105,30 | 102,29 | 102,89 | -1,42% | 1.905.433,00 |
| 19.12.2024 | 103,99 | 105,53 | 102,73 | 104,37 | 0,84% | 885.275,00 |
| 18.12.2024 | 106,12 | 107,63 | 103,17 | 103,50 | -2,96% | 599.411,00 |
| 17.12.2024 | 111,39 | 111,55 | 106,01 | 106,66 | -4,97% | 762.048,00 |
| 16.12.2024 | 108,74 | 114,06 | 108,74 | 112,24 | 3,81% | 761.406,00 |
| 13.12.2024 | 106,18 | 108,22 | 106,04 | 108,12 | 2,11% | 592.178,00 |
| 12.12.2024 | 105,68 | 106,79 | 104,95 | 105,89 | 0,12% | 545.849,00 |
| 11.12.2024 | 101,80 | 105,98 | 101,45 | 105,76 | 1,50% | 617.143,00 |
| 10.12.2024 | 101,80 | 105,29 | 101,45 | 104,20 | 2,37% | 566.591,00 |
| 09.12.2024 | 99,51 | 102,00 | 99,51 | 101,79 | 2,59% | 555.485,00 |
| 06.12.2024 | 97,66 | 99,61 | 96,68 | 99,22 | 1,97% | 447.799,00 |
| 05.12.2024 | 97,33 | 98,23 | 95,60 | 97,30 | 0,05% | 380.992,00 |
| 04.12.2024 | 98,54 | 98,69 | 96,33 | 97,25 | -1,41% | 496.841,00 |
| 03.12.2024 | 99,00 | 100,87 | 97,71 | 98,64 | 0,51% | 348.831,00 |
| 02.12.2024 | 97,82 | 98,50 | 96,64 | 98,14 | 0,54% | 383.127,00 |
| 29.11.2024 | 98,04 | 98,90 | 97,00 | 97,61 | 0,47% | 173.715,00 |
| 27.11.2024 | 97,00 | 98,48 | 96,80 | 97,15 | 0,55% | 339.524,00 |
| 26.11.2024 | 96,47 | 97,56 | 95,64 | 96,62 | 0,13% | 504.677,00 |
| 25.11.2024 | 98,02 | 99,63 | 95,87 | 96,49 | 0,55% | 707.160,00 |
| 22.11.2024 | 96,03 | 96,63 | 95,05 | 95,96 | 0,13% | 379.987,00 |
| 21.11.2024 | 94,95 | 96,43 | 94,87 | 95,84 | 1,12% | 52.583,00 |
| 20.11.2024 | 94,69 | 96,00 | 94,20 | 94,78 | -0,38% | 359.736,00 |
| 19.11.2024 | 93,52 | 96,02 | 93,01 | 95,14 | 1,25% | 463.376,00 |
| 18.11.2024 | 91,19 | 94,96 | 91,19 | 93,97 | 3,91% | 590.360,00 |
| 15.11.2024 | 90,44 | 91,88 | 89,01 | 90,43 | -0,01% | 407.799,00 |
| 14.11.2024 | 91,29 | 92,02 | 89,15 | 90,44 | -0,93% | 362.996,00 |
| 13.11.2024 | 92,94 | 93,12 | 91,20 | 91,29 | -1,69% | 369.402,00 |
| 12.11.2024 | 91,09 | 93,17 | 90,75 | 92,86 | 2,01% | 451.732,00 |
| 11.11.2024 | 91,43 | 92,80 | 90,82 | 91,03 | 0,09% | 325.605,00 |
| 08.11.2024 | 89,71 | 91,78 | 89,56 | 90,95 | 1,77% | 636.268,00 |
| 07.11.2024 | 90,48 | 90,96 | 87,85 | 89,37 | -1,48% | 439.728,00 |
| 06.11.2024 | 91,00 | 92,75 | 89,98 | 90,71 | 2,25% | 634.569,00 |
| 05.11.2024 | 87,48 | 88,89 | 87,06 | 88,71 | 1,60% | 364.157,00 |
| 04.11.2024 | 87,11 | 88,49 | 86,77 | 87,31 | 0,23% | 338.319,00 |
| 01.11.2024 | 88,09 | 88,45 | 86,15 | 87,11 | -0,71% | 434.844,00 |
| 31.10.2024 | 89,20 | 90,21 | 87,70 | 87,73 | -1,43% | 247.990,00 |
| 30.10.2024 | 89,40 | 89,80 | 88,56 | 89,00 | -1,33% | 314.865,00 |
| 29.10.2024 | 89,80 | 90,88 | 89,24 | 90,20 | 0,04% | 327.850,00 |
| 28.10.2024 | 89,96 | 90,91 | 89,61 | 90,16 | 0,82% | 444.533,00 |
| 25.10.2024 | 90,40 | 90,55 | 89,25 | 89,43 | -0,82% | 322.608,00 |
| 24.10.2024 | 88,22 | 90,82 | 88,05 | 90,17 | 1,93% | 495.983,00 |
| 23.10.2024 | 88,61 | 89,63 | 86,85 | 88,46 | -0,11% | 693.444,00 |
| 22.10.2024 | 90,76 | 90,96 | 87,78 | 88,56 | -2,85% | 776.521,00 |
| 21.10.2024 | 92,98 | 93,31 | 90,85 | 91,16 | -1,72% | 598.465,00 |
| 18.10.2024 | 94,32 | 94,76 | 92,63 | 92,76 | -1,74% | 451.493,00 |
| 17.10.2024 | 94,18 | 94,55 | 93,37 | 94,40 | 0,25% | 424.742,00 |
| 16.10.2024 | 92,32 | 95,06 | 91,61 | 94,16 | 2,10% | 496.883,00 |
| 15.10.2024 | 89,84 | 93,05 | 88,88 | 92,22 | 1,84% | 665.623,00 |
| 14.10.2024 | 90,14 | 90,85 | 89,71 | 90,55 | 0,11% | 419.208,00 |
| 11.10.2024 | 89,95 | 90,72 | 89,21 | 90,45 | 1,06% | 577.282,00 |
| 10.10.2024 | 90,28 | 90,67 | 88,88 | 89,50 | -0,44% | 551.880,00 |
| 09.10.2024 | 87,59 | 90,70 | 87,40 | 89,90 | 2,86% | 856.113,00 |
| 08.10.2024 | 86,59 | 87,90 | 85,34 | 87,40 | 1,05% | 1.099.535,00 |
| 07.10.2024 | 84,73 | 87,49 | 83,50 | 86,49 | 2,27% | 782.564,00 |
| 04.10.2024 | 79,93 | 84,67 | 79,44 | 84,57 | 6,24% | 1.019.539,00 |
| 03.10.2024 | 75,77 | 79,75 | 75,61 | 79,60 | 5,56% | 1.011.831,00 |
| 02.10.2024 | 76,20 | 77,05 | 74,00 | 75,41 | -1,89% | 1.048.483,00 |
| 01.10.2024 | 75,31 | 77,11 | 74,50 | 76,86 | 2,73% | 1.022.903,00 |
| 30.09.2024 | 74,78 | 75,46 | 74,01 | 74,82 | 0,23% | 580.282,00 |
| 27.09.2024 | 73,36 | 74,68 | 73,36 | 74,65 | 1,81% | 455.381,00 |
| 26.09.2024 | 73,08 | 73,82 | 72,48 | 73,32 | 0,25% | 767.354,00 |
| 25.09.2024 | 75,02 | 75,02 | 72,87 | 73,14 | -2,32% | 721.902,00 |
| 24.09.2024 | 74,31 | 75,64 | 73,01 | 74,88 | 0,36% | 514.863,00 |
| 23.09.2024 | 74,52 | 75,47 | 73,91 | 74,61 | -0,16% | 381.422,00 |
| 20.09.2024 | 73,67 | 75,12 | 73,34 | 74,73 | 1,41% | 1.263.927,00 |
| 19.09.2024 | 71,76 | 73,74 | 71,50 | 73,69 | 3,32% | 506.471,00 |
| 18.09.2024 | 70,95 | 73,37 | 70,95 | 71,32 | 0,52% | 509.529,00 |
| 17.09.2024 | 70,43 | 72,65 | 70,37 | 70,95 | 1,20% | 484.816,00 |
| 16.09.2024 | 69,78 | 70,41 | 69,24 | 70,11 | 1,05% | 353.035,00 |
| 13.09.2024 | 69,77 | 70,19 | 68,81 | 69,38 | -0,01% | 621.160,00 |
| 12.09.2024 | 69,35 | 69,94 | 68,91 | 69,39 | 0,52% | 285.513,00 |
| 11.09.2024 | 68,93 | 69,30 | 68,55 | 69,03 | -0,38% | 303.861,00 |
| 10.09.2024 | 68,77 | 69,33 | 68,46 | 69,29 | 1,23% | 506.299,00 |
| 09.09.2024 | 68,75 | 69,68 | 68,33 | 68,45 | -0,82% | 382.006,00 |
| 06.09.2024 | 68,98 | 69,53 | 68,22 | 69,01 | 0,32% | 693.753,00 |
| 05.09.2024 | 69,14 | 69,51 | 68,39 | 68,79 | -0,22% | 522.203,00 |
| 04.09.2024 | 71,17 | 71,67 | 68,79 | 68,94 | -3,08% | 490.446,00 |
| 03.09.2024 | 71,80 | 72,63 | 70,88 | 71,13 | -1,26% | 339.112,00 |
| 30.08.2024 | 72,05 | 72,17 | 71,13 | 72,04 | 0,28% | 302.052,00 |
| 29.08.2024 | 71,60 | 72,05 | 71,19 | 71,84 | 0,56% | 211.742,00 |
| 28.08.2024 | 70,78 | 71,61 | 70,78 | 71,44 | 0,21% | 267.063,00 |
| 27.08.2024 | 71,30 | 71,97 | 70,70 | 71,29 | -0,17% | 500.498,00 |
| 26.08.2024 | 71,75 | 72,19 | 71,24 | 71,41 | -0,06% | 240.827,00 |
| 23.08.2024 | 72,36 | 72,50 | 71,04 | 71,45 | -0,85% | 334.501,00 |
| 22.08.2024 | 71,44 | 72,11 | 70,58 | 72,06 | 0,24% | 315.109,00 |
| 21.08.2024 | 71,80 | 71,99 | 71,26 | 71,89 | 0,07% | 298.973,00 |
| 20.08.2024 | 71,75 | 72,21 | 70,78 | 71,84 | 0,10% | 385.932,00 |
| 19.08.2024 | 70,73 | 72,04 | 70,58 | 71,77 | 1,46% | 398.633,00 |
| 16.08.2024 | 70,59 | 70,76 | 70,08 | 70,74 | 0,34% | 338.413,00 |
| 15.08.2024 | 71,00 | 71,46 | 70,42 | 70,50 | 0,33% | 261.555,00 |
| 14.08.2024 | 70,50 | 70,90 | 69,75 | 70,27 | 0,16% | 303.622,00 |
| 13.08.2024 | 69,87 | 70,19 | 69,49 | 70,16 | 0,80% | 274.219,00 |
| 12.08.2024 | 70,21 | 70,30 | 69,11 | 69,60 | -1,02% | 300.043,00 |
| 09.08.2024 | 70,29 | 70,38 | 69,19 | 70,32 | 0,47% | 321.400,00 |
| 08.08.2024 | 69,90 | 70,31 | 69,32 | 69,99 | 0,17% | 302.570,00 |
| 07.08.2024 | 69,72 | 70,15 | 69,31 | 69,87 | 1,01% | 309.252,00 |
| 06.08.2024 | 68,87 | 69,66 | 68,26 | 69,17 | 0,63% | 366.053,00 |
| 05.08.2024 | 68,50 | 68,96 | 67,40 | 68,74 | -2,91% | 415.346,00 |
| 02.08.2024 | 71,25 | 72,35 | 70,49 | 70,80 | -1,83% | 500.273,00 |
| 01.08.2024 | 72,12 | 72,70 | 71,29 | 72,12 | 0,68% | 465.074,00 |