110,225€
-0,38%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2025 | 111,05 | 111,20 | 110,05 | 110,70 | 0,05% | 275,00 |
| 17.01.2025 | 109,70 | 111,05 | 109,25 | 110,65 | 1,28% | 310,00 |
| 16.01.2025 | 108,55 | 111,20 | 108,05 | 109,25 | -0,36% | 934,00 |
| 15.01.2025 | 107,55 | 109,80 | 107,55 | 109,65 | 1,95% | 144,00 |
| 14.01.2025 | 105,00 | 107,55 | 104,30 | 107,55 | 3,12% | 262,00 |
| 13.01.2025 | 98,88 | 104,30 | 98,88 | 104,30 | 2,76% | 44,00 |
| 10.01.2025 | 104,00 | 104,00 | 100,80 | 101,50 | -2,40% | 419,00 |
| 09.01.2025 | 102,20 | 104,00 | 101,00 | 104,00 | -1,42% | 329,00 |
| 08.01.2025 | 106,80 | 108,00 | 105,25 | 105,50 | 3,58% | 104,00 |
| 07.01.2025 | 101,30 | 101,85 | 101,30 | 101,85 | 0,34% | 145,00 |
| 06.01.2025 | 104,50 | 104,50 | 99,90 | 101,50 | -2,54% | 314,00 |
| 03.01.2025 | 103,70 | 104,15 | 103,40 | 104,15 | 5,33% | 381,00 |
| 02.01.2025 | 100,20 | 100,30 | 98,88 | 98,88 | 3,17% | 27,00 |
| 30.12.2024 | 97,50 | 97,50 | 95,84 | 95,84 | -0,39% | 95,00 |
| 27.12.2024 | 98,44 | 98,44 | 96,22 | 96,22 | 0,12% | 81,00 |
| 23.12.2024 | 99,74 | 99,76 | 96,10 | 96,10 | -4,09% | 35,00 |
| 20.12.2024 | 100,65 | 100,65 | 100,20 | 100,20 | -0,20% | 252,00 |
| 19.12.2024 | 100,80 | 100,80 | 100,00 | 100,40 | 1,05% | 87,00 |
| 18.12.2024 | 101,05 | 101,50 | 99,36 | 99,36 | -2,20% | 171,00 |
| 17.12.2024 | 107,35 | 108,35 | 101,60 | 101,60 | -5,05% | 195,00 |
| 16.12.2024 | 103,65 | 108,50 | 103,65 | 107,00 | 3,73% | 151,00 |
| 13.12.2024 | 101,95 | 103,15 | 101,95 | 103,15 | 1,68% | 40,00 |
| 12.12.2024 | 101,45 | 101,45 | 101,45 | 101,45 | 0,79% | 10,00 |
| 11.12.2024 | 99,88 | 100,65 | 99,76 | 100,65 | 4,02% | 257,00 |
| 09.12.2024 | 95,90 | 96,76 | 94,18 | 96,76 | 4,72% | 501,00 |
| 04.12.2024 | 95,12 | 95,16 | 91,44 | 92,40 | -2,26% | 92,00 |
| 03.12.2024 | 92,70 | 94,54 | 92,70 | 94,54 | 1,94% | 25,00 |
| 02.12.2024 | 92,58 | 94,04 | 92,58 | 92,74 | 0,45% | 163,00 |
| 29.11.2024 | 92,32 | 92,32 | 92,32 | 92,32 | 0,30% | 18,00 |
| 27.11.2024 | 92,04 | 92,04 | 92,04 | 92,04 | -0,20% | 100,00 |
| 26.11.2024 | 91,32 | 92,62 | 91,32 | 92,22 | 0,20% | 87,00 |
| 25.11.2024 | 93,14 | 93,42 | 92,04 | 92,04 | -0,35% | 442,00 |
| 22.11.2024 | 90,88 | 92,36 | 90,88 | 92,36 | 1,94% | 61,00 |
| 21.11.2024 | 90,50 | 90,94 | 90,50 | 90,60 | -0,26% | 155,00 |
| 20.11.2024 | 91,04 | 91,04 | 90,84 | 90,84 | 2,64% | 46,00 |
| 19.11.2024 | 89,40 | 89,40 | 88,50 | 88,50 | 0,94% | 28,00 |
| 18.11.2024 | 87,68 | 87,68 | 87,68 | 87,68 | 2,02% | 12,00 |
| 15.11.2024 | 85,80 | 85,94 | 85,80 | 85,94 | 0,35% | 24,00 |
| 14.11.2024 | 87,40 | 87,40 | 85,64 | 85,64 | -1,31% | 120,00 |
| 13.11.2024 | 86,68 | 86,78 | 86,28 | 86,78 | 1,57% | 49,00 |
| 11.11.2024 | 84,70 | 86,14 | 84,70 | 85,44 | 0,19% | 179,00 |
| 08.11.2024 | 82,34 | 85,28 | 82,34 | 85,28 | 2,01% | 2,00 |
| 07.11.2024 | 85,04 | 85,04 | 82,34 | 83,60 | -1,21% | 517,00 |
| 06.11.2024 | 84,12 | 85,40 | 84,12 | 84,62 | 5,91% | 61,00 |
| 04.11.2024 | 79,28 | 79,90 | 78,70 | 79,90 | -0,99% | 249,00 |
| 01.11.2024 | 80,18 | 81,60 | 79,36 | 80,70 | -2,09% | 140,00 |
| 30.10.2024 | 82,76 | 82,88 | 82,42 | 82,42 | -0,70% | 58,00 |
| 29.10.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -0,43% | 45,00 |
| 28.10.2024 | 83,02 | 83,94 | 82,24 | 83,36 | 0,12% | 195,00 |
| 25.10.2024 | 83,98 | 83,98 | 83,26 | 83,26 | 0,99% | 79,00 |
| 24.10.2024 | 82,50 | 82,50 | 82,28 | 82,44 | 0,27% | 65,00 |
| 23.10.2024 | 81,98 | 82,88 | 81,54 | 82,22 | 0,66% | 1.329,00 |
| 22.10.2024 | 84,00 | 84,44 | 81,30 | 81,68 | -3,25% | 117,00 |
| 21.10.2024 | 86,02 | 86,28 | 84,42 | 84,42 | -2,29% | 339,00 |
| 18.10.2024 | 87,76 | 87,76 | 86,40 | 86,40 | -0,62% | 150,00 |
| 17.10.2024 | 87,32 | 87,98 | 86,94 | 86,94 | 0,51% | 520,00 |
| 16.10.2024 | 84,04 | 86,50 | 84,04 | 86,50 | 3,69% | 44,00 |
| 15.10.2024 | 83,88 | 83,88 | 83,28 | 83,42 | 0,82% | 41,00 |
| 14.10.2024 | 83,36 | 83,36 | 82,74 | 82,74 | 0,73% | 229,00 |
| 11.10.2024 | 82,26 | 82,80 | 81,02 | 82,14 | -0,82% | 83,00 |
| 10.10.2024 | 83,16 | 83,26 | 82,82 | 82,82 | 0,00% | 190,00 |
| 09.10.2024 | 80,46 | 82,82 | 79,86 | 82,82 | 4,89% | 213,00 |
| 08.10.2024 | 79,50 | 79,58 | 78,96 | 78,96 | 0,25% | 56,00 |
| 07.10.2024 | 77,62 | 79,12 | 77,00 | 78,76 | 4,29% | 146,00 |
| 04.10.2024 | 74,86 | 75,52 | 74,86 | 75,52 | 8,47% | 9,00 |
| 02.10.2024 | 68,88 | 69,62 | 68,88 | 69,62 | 2,14% | 109,00 |
| 01.10.2024 | 68,16 | 68,16 | 68,16 | 68,16 | 4,57% | 1,00 |
| 26.09.2024 | 65,18 | 65,18 | 65,18 | 65,18 | -0,24% | 10,00 |
| 25.09.2024 | 67,42 | 67,42 | 65,34 | 65,34 | -3,20% | 21,00 |
| 23.09.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 3,05% | 80,00 |
| 19.09.2024 | 65,22 | 65,50 | 65,22 | 65,50 | 1,87% | 56,00 |
| 18.09.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 3,91% | 2,00 |
| 16.09.2024 | 63,00 | 63,00 | 61,88 | 61,88 | 0,88% | 9,00 |
| 10.09.2024 | 61,34 | 61,34 | 61,34 | 61,34 | -3,07% | 1,00 |
| 09.09.2024 | 63,28 | 63,28 | 63,28 | 63,28 | 2,96% | 1,00 |
| 06.09.2024 | 61,46 | 61,46 | 61,46 | 61,46 | -6,28% | 5,00 |
| 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 |