62,230€
0,45%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 61,46 | 61,46 | 61,46 | 61,46 | -0,79% | 5,00 |
| 05.09.2024 | 62,13 | 62,60 | 61,95 | 61,95 | -3,85% | - |
| 04.09.2024 | 64,03 | 64,58 | 64,03 | 64,43 | -1,48% | - |
| 03.09.2024 | 65,07 | 65,41 | 64,62 | 65,40 | -0,27% | - |
| 02.09.2024 | 65,58 | 65,58 | 65,58 | 65,58 | 1,39% | 2,00 |
| 26.08.2024 | 64,68 | 64,68 | 64,68 | 64,68 | 1,54% | 10,00 |
| 22.08.2024 | 63,40 | 63,70 | 63,40 | 63,70 | -0,78% | 32,00 |
| 16.08.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,65% | 10,00 |
| 15.08.2024 | 64,62 | 64,62 | 64,62 | 64,62 | 2,21% | 5,00 |
| 14.08.2024 | 63,22 | 63,22 | 63,22 | 63,22 | -0,16% | 35,00 |
| 12.08.2024 | 65,02 | 65,02 | 63,32 | 63,32 | 0,44% | 32,00 |
| 08.08.2024 | 63,04 | 63,04 | 63,04 | 63,04 | -1,50% | 1,00 |
| 07.08.2024 | 64,28 | 64,28 | 64,00 | 64,00 | 1,59% | 101,00 |
| 06.08.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 1,06% | 10,00 |
| 05.08.2024 | 62,92 | 62,92 | 62,34 | 62,34 | -7,04% | 82,00 |
| 02.08.2024 | 67,06 | 67,06 | 67,06 | 67,06 | 1,36% | 31,00 |
| 01.08.2024 | 66,78 | 67,38 | 66,16 | 66,16 | -0,36% | 36,00 |
| 31.07.2024 | 65,06 | 66,40 | 65,06 | 66,40 | 2,15% | 180,00 |
| 26.07.2024 | 64,66 | 65,00 | 64,66 | 65,00 | -0,18% | 65,00 |
| 25.07.2024 | 62,98 | 65,12 | 62,98 | 65,12 | 8,53% | 83,00 |
| 23.07.2024 | 58,78 | 60,00 | 58,78 | 60,00 | 0,13% | 58,00 |
| 22.07.2024 | 59,92 | 59,92 | 59,92 | 59,92 | 0,77% | 10,00 |
| 16.07.2024 | 59,46 | 59,46 | 59,46 | 59,46 | 1,36% | 25,00 |
| 15.07.2024 | 58,66 | 58,66 | 58,66 | 58,66 | 1,03% | 6,00 |
| 11.07.2024 | 58,06 | 58,06 | 58,06 | 58,06 | 0,10% | 3,00 |
| 09.07.2024 | 57,54 | 58,00 | 57,54 | 58,00 | 0,03% | 101,00 |
| 08.07.2024 | 57,98 | 57,98 | 57,98 | 57,98 | 1,51% | 4,00 |
| 04.07.2024 | 57,12 | 57,12 | 57,12 | 57,12 | 0,00% | 100,00 |
| 03.07.2024 | 57,12 | 57,12 | 57,12 | 57,12 | -1,21% | 49,00 |
| 02.07.2024 | 57,82 | 57,82 | 57,82 | 57,82 | 0,63% | 1,00 |
| 01.07.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 1,52% | 1,00 |
| 27.06.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,42% | 121,00 |
| 25.06.2024 | 56,84 | 56,84 | 56,84 | 56,84 | 1,10% | 46,00 |
| 24.06.2024 | 56,22 | 56,22 | 56,22 | 56,22 | 1,59% | 95,00 |
| 17.06.2024 | 55,34 | 55,34 | 55,34 | 55,34 | 0,44% | 6,00 |
| 14.06.2024 | 54,00 | 55,44 | 54,00 | 55,10 | 1,47% | 152,00 |
| 13.06.2024 | 53,62 | 54,48 | 53,62 | 54,30 | -0,91% | 78,00 |
| 11.06.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 2,54% | 182,00 |
| 10.06.2024 | 53,44 | 53,44 | 53,44 | 53,44 | -1,04% | 1,00 |
| 07.06.2024 | 54,42 | 54,42 | 54,00 | 54,00 | -5,92% | 55,00 |
| 03.06.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 3,24% | 1,00 |
| 31.05.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,93% | 200,00 |
| 28.05.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 1,67% | 90,00 |
| 27.05.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,86% | 90,00 |
| 23.05.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 0,04% | 40,00 |
| 22.05.2024 | 55,66 | 55,66 | 55,66 | 55,66 | 1,05% | 23,00 |
| 21.05.2024 | 55,08 | 55,08 | 55,08 | 55,08 | 1,96% | 13,00 |
| 20.05.2024 | 54,02 | 54,02 | 54,02 | 54,02 | 1,47% | 5,00 |
| 16.05.2024 | 53,24 | 53,24 | 53,24 | 53,24 | -1,59% | 111,00 |
| 15.05.2024 | 54,56 | 54,56 | 53,58 | 54,10 | 0,74% | 53,00 |
| 14.05.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,94% | 93,00 |
| 09.05.2024 | 52,86 | 53,20 | 52,86 | 53,20 | 0,19% | 13,00 |
| 08.05.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -1,04% | 70,00 |
| 07.05.2024 | 53,42 | 53,66 | 53,42 | 53,66 | -0,78% | 24,00 |
| 03.05.2024 | 54,44 | 54,44 | 53,48 | 54,08 | 2,15% | 190,00 |
| 02.05.2024 | 52,02 | 52,94 | 51,90 | 52,94 | 1,65% | 244,00 |
| 30.04.2024 | 52,26 | 52,26 | 52,08 | 52,08 | -3,13% | 15,00 |
| 29.04.2024 | 54,04 | 54,04 | 53,44 | 53,76 | -0,85% | 109,00 |
| 25.04.2024 | 54,22 | 54,22 | 54,22 | 54,22 | -3,97% | 1,00 |
| 23.04.2024 | 56,46 | 56,46 | 56,46 | 56,46 | 2,32% | 1,00 |
| 19.04.2024 | 55,18 | 55,18 | 55,18 | 55,18 | -1,67% | 110,00 |
| 18.04.2024 | 56,12 | 56,12 | 56,12 | 56,12 | -2,37% | 1,00 |
| 15.04.2024 | 57,48 | 57,48 | 57,48 | 57,48 | 0,84% | 6,00 |
| 10.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,63% | 148,00 |
| 09.04.2024 | 58,54 | 58,54 | 58,54 | 58,54 | -0,10% | 51,00 |
| 08.04.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -1,91% | 1,00 |
| 05.04.2024 | 59,74 | 59,74 | 59,74 | 59,74 | 6,98% | 4,00 |
| 04.04.2024 | 55,84 | 55,84 | 55,84 | 55,84 | 1,45% | 2,00 |
| 02.04.2024 | 55,04 | 55,04 | 55,04 | 55,04 | 0,99% | 2,00 |
| 28.03.2024 | 54,50 | 54,50 | 54,00 | 54,50 | -0,91% | 300,00 |
| 26.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | 99,00 |
| 20.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | 42,00 |
| 19.03.2024 | 55,50 | 55,50 | 54,50 | 54,50 | -0,91% | 134,00 |
| 15.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | 6,00 |
| 14.03.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | 1,00 |
| 07.03.2024 | 52,50 | 53,00 | 52,50 | 53,00 | 1,92% | 151,00 |
| 05.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 3,00 |
| 04.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | 40,00 |
| 01.03.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 1,00 |
| 27.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | 22,00 |
| 20.02.2024 | 53,50 | 55,00 | 53,50 | 55,00 | 4,76% | 277,00 |
| 16.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 16,00 |
| 15.02.2024 | 52,50 | 52,50 | 52,00 | 52,00 | 0,00% | 24,00 |
| 12.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 15,00 |
| 09.02.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 1,98% | 101,00 |
| 08.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 10,00 |
| 07.02.2024 | 52,50 | 52,50 | 52,00 | 52,00 | 0,00% | 11,00 |
| 02.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 30,00 |
| 01.02.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 301,00 |
| 31.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 43,00 |
| 26.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | 320,00 |
| 24.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 20,00 |
| 23.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 10,00 |
| 22.01.2024 | 49,60 | 50,50 | 49,60 | 50,50 | 1,41% | 221,00 |
| 19.01.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | 1,00 |
| 16.01.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | 18,00 |
| 15.01.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 1,81% | 11,00 |
| 11.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | 1,00 |
| 09.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 90,00 |
| 08.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | 3,00 |