76,710€
1,36%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 76,08 | 76,64 | 75,40 | 75,68 | 0,67% | 512,00 |
| 04.03.2026 | 73,88 | 75,18 | 73,88 | 75,18 | -1,10% | 193,00 |
| 03.03.2026 | 75,02 | 76,70 | 74,12 | 76,02 | 1,50% | 838,00 |
| 02.03.2026 | 73,78 | 74,90 | 72,78 | 74,90 | 2,77% | 436,00 |
| 27.02.2026 | 71,28 | 72,88 | 71,28 | 72,88 | 1,76% | 47,00 |
| 26.02.2026 | 71,62 | 71,62 | 71,62 | 71,62 | 0,87% | 15,00 |
| 25.02.2026 | 71,30 | 71,30 | 71,00 | 71,00 | -1,39% | 70,00 |
| 24.02.2026 | 71,00 | 72,04 | 71,00 | 72,00 | -0,25% | 9,00 |
| 23.02.2026 | 70,06 | 72,68 | 70,06 | 72,18 | 2,62% | 474,00 |
| 20.02.2026 | 71,62 | 71,62 | 70,34 | 70,34 | -1,01% | 32,00 |
| 19.02.2026 | 69,26 | 71,06 | 69,26 | 71,06 | 1,81% | 447,00 |
| 18.02.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 1,60% | 66,00 |
| 17.02.2026 | 69,92 | 69,92 | 68,00 | 68,70 | -3,29% | 712,00 |
| 16.02.2026 | 69,88 | 71,10 | 69,88 | 71,04 | 1,20% | 103,00 |
| 13.02.2026 | 70,08 | 71,72 | 69,50 | 70,20 | 1,39% | 264,00 |
| 12.02.2026 | 70,42 | 70,42 | 69,24 | 69,24 | -0,20% | 739,00 |
| 11.02.2026 | 69,74 | 70,02 | 69,38 | 69,38 | -0,34% | 806,00 |
| 10.02.2026 | 70,18 | 70,18 | 69,62 | 69,62 | 1,87% | 109,00 |
| 09.02.2026 | 70,26 | 70,30 | 68,34 | 68,34 | -1,58% | 259,00 |
| 06.02.2026 | 71,92 | 72,48 | 69,44 | 69,44 | -4,01% | 1.113,00 |
| 05.02.2026 | 73,96 | 74,20 | 71,62 | 72,34 | -1,93% | 345,00 |
| 04.02.2026 | 72,70 | 75,80 | 72,12 | 73,76 | 2,05% | 691,00 |
| 03.02.2026 | 71,64 | 72,80 | 71,58 | 72,28 | 1,06% | 319,00 |
| 02.02.2026 | 70,36 | 71,74 | 69,02 | 71,52 | 2,03% | 1.557,00 |
| 30.01.2026 | 68,30 | 70,16 | 67,80 | 70,10 | 0,92% | 2.297,00 |
| 29.01.2026 | 68,38 | 69,84 | 68,38 | 69,46 | 0,09% | 118,00 |
| 28.01.2026 | 68,56 | 69,74 | 68,56 | 69,40 | 0,29% | 118,00 |
| 27.01.2026 | 68,00 | 69,20 | 67,96 | 69,20 | 0,09% | 1.133,00 |
| 26.01.2026 | 68,32 | 69,14 | 67,32 | 69,14 | 1,50% | 338,00 |
| 23.01.2026 | 70,00 | 70,48 | 68,12 | 68,12 | -2,41% | 466,00 |
| 22.01.2026 | 68,52 | 69,84 | 67,62 | 69,80 | 2,71% | 857,00 |
| 21.01.2026 | 66,70 | 67,96 | 65,96 | 67,96 | 2,97% | 752,00 |
| 20.01.2026 | 65,76 | 66,84 | 64,60 | 66,00 | -1,08% | 1.436,00 |
| 19.01.2026 | 66,80 | 67,78 | 66,00 | 66,72 | 0,03% | 1.232,00 |
| 16.01.2026 | 66,98 | 67,16 | 65,60 | 66,70 | 0,88% | 974,00 |
| 15.01.2026 | 62,82 | 66,12 | 62,42 | 66,12 | 4,75% | 1.249,00 |
| 14.01.2026 | 62,64 | 63,12 | 61,80 | 63,12 | 0,70% | 427,00 |
| 13.01.2026 | 63,34 | 64,04 | 62,14 | 62,68 | -2,06% | 191,00 |
| 12.01.2026 | 63,54 | 64,16 | 62,84 | 64,00 | 1,07% | 332,00 |
| 09.01.2026 | 64,72 | 64,72 | 62,50 | 63,32 | -3,71% | 1.068,00 |
| 08.01.2026 | 66,80 | 67,48 | 65,28 | 65,76 | -0,78% | 1.355,00 |
| 07.01.2026 | 68,64 | 71,30 | 64,00 | 66,28 | -1,40% | 2.418,00 |
| 06.01.2026 | 67,86 | 68,54 | 66,12 | 67,22 | -0,68% | 525,00 |
| 05.01.2026 | 67,66 | 68,40 | 67,02 | 67,68 | 0,92% | 2.332,00 |
| 02.01.2026 | 68,26 | 68,74 | 67,06 | 67,06 | -4,91% | 763,00 |
| 30.12.2025 | 70,24 | 70,52 | 69,50 | 70,52 | 0,66% | 107,00 |
| 29.12.2025 | 69,54 | 70,76 | 69,22 | 70,06 | 0,11% | 900,00 |
| 23.12.2025 | 71,28 | 71,30 | 69,46 | 69,98 | -1,44% | 452,00 |
| 22.12.2025 | 72,66 | 74,06 | 71,00 | 71,00 | -2,55% | 289,00 |
| 19.12.2025 | 74,00 | 74,58 | 72,86 | 72,86 | -0,90% | 588,00 |
| 18.12.2025 | 74,76 | 74,76 | 73,52 | 73,52 | -1,68% | 157,00 |
| 17.12.2025 | 73,08 | 74,78 | 73,08 | 74,78 | 1,05% | 75,00 |
| 16.12.2025 | 74,10 | 75,32 | 74,00 | 74,00 | -1,86% | 359,00 |
| 15.12.2025 | 74,84 | 75,74 | 74,84 | 75,40 | 0,80% | 413,00 |
| 12.12.2025 | 75,34 | 75,54 | 74,80 | 74,80 | -0,05% | 468,00 |
| 11.12.2025 | 74,42 | 75,02 | 74,42 | 74,84 | 1,00% | 134,00 |
| 10.12.2025 | 74,74 | 74,74 | 73,50 | 74,10 | -0,96% | 616,00 |
| 09.12.2025 | 72,74 | 74,82 | 72,74 | 74,82 | 3,09% | 306,00 |
| 08.12.2025 | 73,28 | 73,36 | 72,00 | 72,58 | 0,06% | 180,00 |
| 05.12.2025 | 73,66 | 74,36 | 72,54 | 72,54 | -0,87% | 1.221,00 |
| 04.12.2025 | 70,52 | 74,16 | 70,52 | 73,18 | 3,13% | 701,00 |
| 03.12.2025 | 70,70 | 71,46 | 69,82 | 70,96 | 1,95% | 300,00 |
| 02.12.2025 | 71,38 | 72,78 | 69,60 | 69,60 | -3,17% | 311,00 |
| 01.12.2025 | 71,96 | 71,98 | 71,54 | 71,88 | 0,11% | 318,00 |
| 28.11.2025 | 71,62 | 72,78 | 71,50 | 71,80 | -0,80% | 792,00 |
| 27.11.2025 | 71,56 | 72,38 | 71,56 | 72,38 | 1,06% | 290,00 |
| 26.11.2025 | 72,52 | 73,38 | 71,62 | 71,62 | -1,70% | 516,00 |
| 25.11.2025 | 73,10 | 74,18 | 72,46 | 72,86 | -1,30% | 521,00 |
| 24.11.2025 | 75,62 | 75,76 | 73,24 | 73,82 | -2,25% | 437,00 |
| 21.11.2025 | 75,04 | 75,52 | 75,04 | 75,52 | 1,04% | 70,00 |
| 20.11.2025 | 77,00 | 77,00 | 74,48 | 74,74 | -1,40% | 248,00 |
| 19.11.2025 | 76,44 | 76,74 | 75,52 | 75,80 | -0,52% | 69,00 |
| 18.11.2025 | 75,52 | 76,20 | 75,52 | 76,20 | 0,34% | 79,00 |
| 17.11.2025 | 78,66 | 78,66 | 75,94 | 75,94 | -2,32% | 219,00 |
| 14.11.2025 | 79,18 | 79,20 | 77,24 | 77,74 | -1,47% | 608,00 |
| 13.11.2025 | 79,00 | 79,50 | 78,50 | 78,90 | 0,08% | 738,00 |
| 12.11.2025 | 77,68 | 79,52 | 77,54 | 78,84 | 1,55% | 3.725,00 |
| 11.11.2025 | 77,32 | 77,64 | 77,22 | 77,64 | 0,99% | 212,00 |
| 10.11.2025 | 77,46 | 77,66 | 76,26 | 76,88 | 0,50% | 747,00 |
| 07.11.2025 | 76,94 | 76,94 | 75,18 | 76,50 | 0,66% | 817,00 |
| 06.11.2025 | 77,46 | 77,50 | 76,00 | 76,00 | -2,66% | 705,00 |
| 05.11.2025 | 78,02 | 79,00 | 76,78 | 78,08 | -0,56% | 632,00 |
| 04.11.2025 | 76,76 | 78,52 | 76,04 | 78,52 | 1,79% | 1.080,00 |
| 03.11.2025 | 78,76 | 78,76 | 76,04 | 77,14 | 0,57% | 2.329,00 |
| 31.10.2025 | 75,40 | 76,70 | 75,00 | 76,70 | 1,70% | 2.340,00 |
| 30.10.2025 | 75,38 | 77,00 | 74,80 | 75,42 | -0,71% | 2.340,00 |
| 29.10.2025 | 76,24 | 76,34 | 73,78 | 75,96 | -0,37% | 3.139,00 |
| 28.10.2025 | 77,02 | 77,90 | 75,90 | 76,24 | -1,58% | 2.129,00 |
| 27.10.2025 | 77,36 | 78,32 | 77,10 | 77,46 | -0,46% | 179,00 |
| 24.10.2025 | 76,54 | 78,14 | 76,44 | 77,82 | 0,93% | 597,00 |
| 23.10.2025 | 79,08 | 79,08 | 76,38 | 77,10 | -2,31% | 75,00 |
| 22.10.2025 | 77,52 | 78,92 | 77,50 | 78,92 | 1,88% | 232,00 |
| 21.10.2025 | 78,76 | 79,24 | 77,46 | 77,46 | -1,27% | 357,00 |
| 20.10.2025 | 81,94 | 81,96 | 78,46 | 78,46 | -2,82% | 165,00 |
| 17.10.2025 | 78,78 | 80,74 | 77,62 | 80,74 | 1,59% | 98,00 |
| 16.10.2025 | 80,42 | 81,22 | 79,36 | 79,48 | -0,20% | 660,00 |
| 15.10.2025 | 81,08 | 81,58 | 79,64 | 79,64 | -0,03% | 664,00 |
| 14.10.2025 | 79,72 | 80,64 | 79,58 | 79,66 | -0,77% | 195,00 |
| 13.10.2025 | 82,62 | 82,86 | 80,28 | 80,28 | -1,74% | 469,00 |
| 10.10.2025 | 79,96 | 81,70 | 79,82 | 81,70 | 2,77% | 242,00 |