84,290$
-2,75%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 86,75 | 87,00 | 83,90 | 84,28 | -2,80% | 1.065.497,00 |
| 04.02.2026 | 85,82 | 89,48 | 85,56 | 86,71 | 1,76% | 1.327.607,00 |
| 03.02.2026 | 83,77 | 86,03 | 83,71 | 85,21 | 1,55% | 1.131.827,00 |
| 02.02.2026 | 83,49 | 84,77 | 83,20 | 83,91 | 0,45% | 1.082.188,00 |
| 30.01.2026 | 82,21 | 83,63 | 82,04 | 83,53 | 1,21% | 1.446.235,00 |
| 29.01.2026 | 81,99 | 84,88 | 81,98 | 82,53 | 1,39% | 1.329.534,00 |
| 28.01.2026 | 83,00 | 83,29 | 81,16 | 81,40 | -2,50% | 1.643.957,00 |
| 27.01.2026 | 82,22 | 83,68 | 80,66 | 83,49 | 1,37% | 1.732.885,00 |
| 26.01.2026 | 80,35 | 82,41 | 79,85 | 82,37 | 2,32% | 1.115.527,00 |
| 23.01.2026 | 81,94 | 82,80 | 80,20 | 80,50 | -1,32% | 1.310.494,00 |
| 22.01.2026 | 79,35 | 82,05 | 79,26 | 81,58 | 2,62% | 1.770.317,00 |
| 21.01.2026 | 77,28 | 79,60 | 76,67 | 79,50 | 2,61% | 1.334.999,00 |
| 20.01.2026 | 77,95 | 77,98 | 75,72 | 77,48 | -0,56% | 1.674.942,00 |
| 16.01.2026 | 76,56 | 77,99 | 75,76 | 77,92 | 1,04% | 1.823.030,00 |
| 15.01.2026 | 72,90 | 77,16 | 72,85 | 77,12 | 4,61% | 2.094.439,00 |
| 14.01.2026 | 72,45 | 73,76 | 71,92 | 73,72 | 1,77% | 1.932.402,00 |
| 13.01.2026 | 74,00 | 74,34 | 72,16 | 72,44 | -1,92% | 1.469.563,00 |
| 12.01.2026 | 73,90 | 75,40 | 73,50 | 73,86 | 0,23% | 1.744.750,00 |
| 09.01.2026 | 75,04 | 75,45 | 72,52 | 73,69 | -2,35% | 2.502.309,00 |
| 08.01.2026 | 77,24 | 77,59 | 75,45 | 75,46 | -3,02% | 2.024.653,00 |
| 07.01.2026 | 81,83 | 82,66 | 74,74 | 77,81 | -1,61% | 3.146.224,00 |
| 06.01.2026 | 79,83 | 80,29 | 77,31 | 79,08 | -0,01% | 1.875.371,00 |
| 05.01.2026 | 78,53 | 79,66 | 78,28 | 79,09 | 0,79% | 1.404.756,00 |
| 02.01.2026 | 79,98 | 80,21 | 78,33 | 78,47 | -1,38% | 979.036,00 |
| 31.12.2025 | 80,60 | 80,60 | 79,40 | 79,57 | -1,18% | 888.982,00 |
| 30.12.2025 | 81,50 | 81,67 | 79,24 | 80,52 | -1,90% | 1.645.905,00 |
| 29.12.2025 | 82,15 | 82,56 | 81,33 | 82,08 | 0,12% | 1.051.903,00 |
| 26.12.2025 | 82,85 | 82,85 | 81,81 | 81,98 | -1,04% | 711.800,00 |
| 24.12.2025 | 82,43 | 83,07 | 82,20 | 82,84 | 0,50% | 390.215,00 |
| 23.12.2025 | 83,49 | 83,50 | 81,81 | 82,43 | -1,10% | 940.767,00 |
| 22.12.2025 | 85,50 | 85,64 | 83,21 | 83,35 | -2,74% | 1.120.197,00 |
| 19.12.2025 | 85,56 | 87,37 | 85,20 | 85,70 | -0,43% | 1.514.389,00 |
| 18.12.2025 | 87,39 | 88,05 | 85,54 | 86,07 | -1,88% | 761.149,00 |
| 17.12.2025 | 86,30 | 87,90 | 85,88 | 87,72 | 1,83% | 912.180,00 |
| 16.12.2025 | 88,15 | 88,50 | 85,97 | 86,14 | -2,15% | 1.051.153,00 |
| 15.12.2025 | 88,01 | 89,76 | 88,00 | 88,03 | 1,31% | 1.327.800,00 |
| 12.12.2025 | 87,98 | 88,25 | 86,62 | 86,89 | -0,79% | 870.159,00 |
| 11.12.2025 | 87,14 | 88,85 | 87,10 | 87,58 | 1,87% | 1.056.871,00 |
| 10.12.2025 | 86,39 | 86,84 | 84,54 | 85,97 | -0,36% | 1.040.509,00 |
| 09.12.2025 | 85,89 | 86,88 | 85,75 | 86,28 | 1,10% | 670.498,00 |
| 08.12.2025 | 84,60 | 85,87 | 83,09 | 85,34 | 0,74% | 932.771,00 |
| 05.12.2025 | 85,55 | 86,67 | 84,28 | 84,71 | -0,59% | 772.979,00 |
| 04.12.2025 | 83,20 | 86,30 | 83,20 | 85,21 | 3,07% | 1.218.061,00 |
| 03.12.2025 | 81,61 | 83,44 | 81,61 | 82,67 | 1,42% | 959.367,00 |
| 02.12.2025 | 83,82 | 83,91 | 80,91 | 81,51 | -2,53% | 1.197.443,00 |
| 01.12.2025 | 83,40 | 83,97 | 82,70 | 83,63 | 0,37% | 888.502,00 |
| 28.11.2025 | 83,20 | 83,74 | 82,40 | 83,32 | 0,40% | 460.816,00 |
| 26.11.2025 | 84,02 | 84,82 | 82,82 | 82,99 | -1,03% | 901.757,00 |
| 25.11.2025 | 85,36 | 86,32 | 83,79 | 83,85 | -1,26% | 844.010,00 |
| 24.11.2025 | 86,21 | 86,55 | 84,39 | 84,92 | -1,68% | 972.942,00 |
| 21.11.2025 | 85,61 | 87,68 | 85,02 | 86,37 | 0,89% | 796.238,00 |
| 20.11.2025 | 87,62 | 88,54 | 85,33 | 85,61 | -2,34% | 938.639,00 |
| 19.11.2025 | 88,02 | 88,02 | 86,76 | 87,66 | -0,34% | 724.724,00 |
| 18.11.2025 | 87,87 | 88,39 | 87,18 | 87,96 | -0,07% | 644.691,00 |
| 17.11.2025 | 90,50 | 90,57 | 87,64 | 88,03 | -2,70% | 760.774,00 |
| 14.11.2025 | 91,82 | 91,99 | 89,75 | 90,47 | -1,20% | 575.689,00 |
| 13.11.2025 | 91,18 | 92,32 | 90,84 | 91,57 | 0,69% | 675.915,00 |
| 12.11.2025 | 90,74 | 91,86 | 90,31 | 90,94 | 1,12% | 891.220,00 |
| 11.11.2025 | 88,67 | 90,37 | 88,67 | 89,93 | 1,42% | 641.563,00 |
| 10.11.2025 | 89,12 | 89,50 | 88,10 | 88,68 | -0,05% | 561.144,00 |
| 07.11.2025 | 88,15 | 88,78 | 87,32 | 88,72 | 0,88% | 770.121,00 |
| 06.11.2025 | 88,36 | 89,24 | 87,40 | 87,95 | -0,68% | 595.018,00 |
| 05.11.2025 | 88,96 | 90,00 | 88,38 | 88,55 | -0,34% | 657.686,00 |
| 04.11.2025 | 89,20 | 90,30 | 87,81 | 88,85 | 0,44% | 1.097.069,00 |
| 03.11.2025 | 87,80 | 89,20 | 87,11 | 88,46 | 0,75% | 829.230,00 |
| 31.10.2025 | 86,99 | 88,14 | 86,25 | 87,80 | 1,07% | 811.854,00 |
| 30.10.2025 | 85,81 | 88,20 | 85,25 | 86,87 | -0,25% | 990.080,00 |
| 29.10.2025 | 86,16 | 87,70 | 85,56 | 87,09 | -1,26% | 1.096.277,00 |
| 28.10.2025 | 90,40 | 90,59 | 88,17 | 88,20 | -2,53% | 984.295,00 |
| 27.10.2025 | 90,50 | 91,10 | 89,75 | 90,49 | 0,53% | 844.149,00 |
| 24.10.2025 | 89,99 | 91,19 | 89,83 | 90,01 | 0,74% | 645.078,00 |
| 23.10.2025 | 91,08 | 91,08 | 87,68 | 89,35 | -1,97% | 957.755,00 |
| 22.10.2025 | 90,25 | 91,48 | 89,53 | 91,15 | 1,00% | 805.715,00 |
| 21.10.2025 | 90,18 | 91,86 | 89,12 | 90,25 | -1,10% | 999.116,00 |
| 20.10.2025 | 95,26 | 95,57 | 91,12 | 91,25 | -3,50% | 1.030.556,00 |
| 17.10.2025 | 92,29 | 94,71 | 92,29 | 94,56 | 2,94% | 669.838,00 |
| 16.10.2025 | 93,05 | 93,47 | 91,80 | 91,86 | -1,30% | 966.434,00 |
| 15.10.2025 | 93,73 | 94,54 | 92,34 | 93,07 | -0,29% | 755.685,00 |
| 14.10.2025 | 91,86 | 94,03 | 91,86 | 93,34 | 1,42% | 799.415,00 |
| 13.10.2025 | 94,54 | 95,56 | 91,94 | 92,03 | -2,54% | 1.240.111,00 |
| 10.10.2025 | 92,36 | 94,77 | 91,50 | 94,43 | 3,15% | 1.280.007,00 |
| 09.10.2025 | 92,12 | 93,14 | 91,50 | 91,55 | -0,62% | 840.314,00 |
| 08.10.2025 | 93,01 | 93,12 | 91,49 | 92,12 | -0,81% | 1.298.657,00 |
| 07.10.2025 | 94,60 | 94,60 | 92,25 | 92,87 | 0,11% | 1.226.479,00 |
| 06.10.2025 | 92,50 | 94,12 | 92,00 | 92,77 | 0,19% | 1.476.513,00 |
| 03.10.2025 | 92,96 | 94,65 | 92,31 | 92,59 | 0,01% | 154.609,00 |
| 02.10.2025 | 92,06 | 93,68 | 89,94 | 92,58 | -0,41% | 1.733.791,00 |
| 01.10.2025 | 87,00 | 94,36 | 86,64 | 92,96 | -1,48% | 2.321.385,00 |
| 30.09.2025 | 96,31 | 96,59 | 93,75 | 94,36 | -1,83% | 1.606.911,00 |
| 29.09.2025 | 98,44 | 98,44 | 95,13 | 96,12 | -2,35% | 1.377.748,00 |
| 26.09.2025 | 100,35 | 101,86 | 98,05 | 98,43 | 0,96% | 1.582.894,00 |
| 25.09.2025 | 97,31 | 97,67 | 94,50 | 97,49 | 0,28% | 1.480.368,00 |
| 24.09.2025 | 97,00 | 98,55 | 96,24 | 97,22 | 0,38% | 871.327,00 |
| 23.09.2025 | 99,38 | 99,72 | 96,57 | 96,85 | -2,63% | 860.827,00 |
| 22.09.2025 | 99,95 | 100,19 | 97,90 | 99,47 | -0,53% | 1.299.270,00 |
| 19.09.2025 | 104,81 | 104,81 | 99,50 | 100,00 | -4,29% | 1.892.285,00 |
| 18.09.2025 | 103,01 | 105,28 | 102,49 | 104,48 | 0,89% | 766.587,00 |
| 17.09.2025 | 102,87 | 104,40 | 101,94 | 103,56 | 0,53% | 827.396,00 |
| 16.09.2025 | 108,51 | 108,81 | 101,60 | 103,01 | -5,05% | 1.226.553,00 |
| 15.09.2025 | 110,56 | 110,87 | 108,38 | 108,49 | -1,94% | 494.379,00 |