82,950$
-1,07%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 110,25 | 111,62 | 109,90 | 110,64 | -0,33% | 417.254,00 |
| 11.09.2025 | 109,91 | 111,76 | 109,36 | 111,01 | 1,38% | 420.126,00 |
| 10.09.2025 | 108,03 | 109,53 | 106,32 | 109,50 | 0,75% | 749.622,00 |
| 09.09.2025 | 111,01 | 112,13 | 108,61 | 108,68 | -2,56% | 699.704,00 |
| 08.09.2025 | 114,18 | 115,28 | 111,44 | 111,54 | -2,01% | 598.320,00 |
| 05.09.2025 | 113,50 | 115,49 | 113,45 | 113,83 | 0,67% | 720.534,00 |
| 04.09.2025 | 111,12 | 113,35 | 110,41 | 113,07 | 2,29% | 678.241,00 |
| 03.09.2025 | 116,05 | 116,44 | 109,92 | 110,54 | -4,72% | 921.702,00 |
| 02.09.2025 | 115,64 | 116,58 | 115,10 | 116,01 | 0,32% | 659.786,00 |
| 29.08.2025 | 115,87 | 116,61 | 115,28 | 115,64 | 0,21% | 544.427,00 |
| 28.08.2025 | 116,74 | 116,74 | 114,86 | 115,40 | -1,20% | 468.065,00 |
| 27.08.2025 | 114,96 | 116,99 | 114,59 | 116,80 | 1,57% | 481.829,00 |
| 26.08.2025 | 114,46 | 115,88 | 113,17 | 114,99 | -0,38% | 673.249,00 |
| 25.08.2025 | 116,34 | 117,45 | 114,56 | 115,43 | -0,53% | 570.735,00 |
| 22.08.2025 | 113,82 | 116,63 | 113,46 | 116,04 | 2,46% | 740.641,00 |
| 21.08.2025 | 113,31 | 114,40 | 111,97 | 113,25 | -0,83% | 699.734,00 |
| 20.08.2025 | 111,09 | 114,26 | 110,87 | 114,20 | 3,76% | 793.052,00 |
| 19.08.2025 | 108,80 | 110,64 | 108,74 | 110,06 | 1,07% | 528.956,00 |
| 18.08.2025 | 111,00 | 112,88 | 108,70 | 108,90 | -1,58% | 791.062,00 |
| 15.08.2025 | 108,36 | 111,10 | 108,30 | 110,65 | 2,46% | 1.086.165,00 |
| 14.08.2025 | 108,39 | 109,01 | 106,50 | 107,99 | -1,51% | 488.956,00 |
| 13.08.2025 | 107,85 | 110,10 | 106,88 | 109,65 | 1,69% | 845.483,00 |
| 12.08.2025 | 107,14 | 107,93 | 105,86 | 107,83 | 0,29% | 453.217,00 |
| 11.08.2025 | 107,62 | 109,00 | 106,25 | 107,52 | -0,20% | 745.055,00 |
| 08.08.2025 | 105,93 | 108,55 | 105,93 | 107,74 | 1,87% | 723.771,00 |
| 07.08.2025 | 104,19 | 106,04 | 103,75 | 105,76 | 1,25% | 560.474,00 |
| 06.08.2025 | 105,01 | 105,24 | 103,42 | 104,45 | -0,55% | 684.770,00 |
| 05.08.2025 | 103,65 | 106,29 | 103,63 | 105,03 | 1,37% | 804.671,00 |
| 04.08.2025 | 106,07 | 107,18 | 102,00 | 103,61 | -3,96% | 1.262.287,00 |
| 01.08.2025 | 110,11 | 110,44 | 106,38 | 107,88 | -2,95% | 927.144,00 |
| 31.07.2025 | 111,45 | 112,25 | 110,12 | 111,16 | 0,00% | 855.361,00 |
| 30.07.2025 | 109,01 | 112,17 | 108,56 | 111,16 | 2,75% | 1.471.336,00 |
| 29.07.2025 | 104,36 | 108,26 | 104,20 | 108,18 | 3,66% | 1.109.809,00 |
| 28.07.2025 | 105,00 | 107,12 | 103,32 | 104,36 | -0,53% | 1.119.813,00 |
| 25.07.2025 | 106,72 | 107,53 | 102,74 | 104,92 | -0,91% | 1.320.132,00 |
| 24.07.2025 | 119,17 | 119,17 | 105,47 | 105,88 | -11,14% | 1.654.749,00 |
| 23.07.2025 | 113,18 | 126,40 | 113,00 | 119,16 | 13,80% | 3.844.341,00 |
| 22.07.2025 | 105,99 | 107,03 | 104,19 | 104,71 | -1,38% | 1.036.969,00 |
| 21.07.2025 | 106,27 | 109,28 | 105,97 | 106,17 | 0,22% | 864.697,00 |
| 18.07.2025 | 106,90 | 107,75 | 105,20 | 105,94 | -0,81% | 713.107,00 |
| 17.07.2025 | 104,60 | 106,94 | 103,82 | 106,81 | 2,22% | 909.806,00 |
| 16.07.2025 | 103,71 | 105,30 | 103,31 | 104,49 | 1,66% | 772.183,00 |
| 15.07.2025 | 102,65 | 105,82 | 102,57 | 102,78 | 0,78% | 872.269,00 |
| 14.07.2025 | 101,34 | 102,76 | 100,52 | 101,98 | 1,45% | 442.298,00 |
| 11.07.2025 | 101,15 | 101,92 | 98,31 | 100,52 | -0,22% | 701.500,00 |
| 10.07.2025 | 101,61 | 102,60 | 100,71 | 100,74 | -0,86% | 507.065,00 |
| 09.07.2025 | 102,37 | 102,39 | 99,95 | 101,61 | -0,74% | 518.288,00 |