66,650€
-0,85%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 78,76 | 80,66 | 78,76 | 79,50 | -0,08% | 150,00 |
| 08.10.2025 | 80,60 | 80,94 | 79,24 | 79,56 | -0,15% | 592,00 |
| 07.10.2025 | 80,46 | 80,46 | 79,68 | 79,68 | 0,35% | 17,00 |
| 06.10.2025 | 79,28 | 80,20 | 79,16 | 79,40 | 0,13% | 312,00 |
| 03.10.2025 | 78,54 | 80,00 | 78,54 | 79,30 | 0,61% | 959,00 |
| 02.10.2025 | 79,96 | 79,98 | 77,00 | 78,82 | 0,66% | 748,00 |
| 01.10.2025 | 79,28 | 80,36 | 71,00 | 78,30 | -1,95% | 1.552,00 |
| 30.09.2025 | 82,28 | 82,28 | 79,86 | 79,86 | -2,61% | 84,00 |
| 29.09.2025 | 81,66 | 82,26 | 81,44 | 82,00 | -4,27% | 88,00 |
| 26.09.2025 | 84,20 | 86,24 | 84,18 | 85,66 | 3,13% | 605,00 |
| 25.09.2025 | 82,22 | 83,06 | 81,00 | 83,06 | 0,36% | 330,00 |
| 24.09.2025 | 81,62 | 83,78 | 81,62 | 82,76 | 0,10% | 332,00 |
| 23.09.2025 | 84,98 | 84,98 | 82,10 | 82,68 | -2,27% | 211,00 |
| 22.09.2025 | 85,86 | 85,86 | 84,34 | 84,60 | -0,19% | 178,00 |
| 19.09.2025 | 89,62 | 89,62 | 84,76 | 84,76 | -3,97% | 274,00 |
| 18.09.2025 | 88,70 | 88,70 | 88,26 | 88,26 | 0,48% | 82,00 |
| 17.09.2025 | 86,44 | 87,84 | 86,44 | 87,84 | 0,90% | 274,00 |
| 16.09.2025 | 91,30 | 91,30 | 86,74 | 87,06 | -6,39% | 313,00 |
| 15.09.2025 | 95,14 | 95,14 | 93,00 | 93,00 | -1,42% | 341,00 |
| 12.09.2025 | 95,20 | 95,20 | 94,34 | 94,34 | 0,04% | 40,00 |
| 11.09.2025 | 94,30 | 94,30 | 94,30 | 94,30 | 3,24% | 21,00 |
| 10.09.2025 | 93,48 | 93,48 | 90,66 | 91,34 | -1,78% | 474,00 |
| 09.09.2025 | 94,32 | 94,32 | 93,00 | 93,00 | -2,72% | 279,00 |
| 08.09.2025 | 97,86 | 97,92 | 95,60 | 95,60 | -1,67% | 73,00 |
| 05.09.2025 | 97,38 | 97,38 | 96,10 | 97,22 | 1,57% | 20,00 |
| 04.09.2025 | 95,72 | 95,72 | 95,72 | 95,72 | -0,50% | 7,00 |
| 03.09.2025 | 99,50 | 99,50 | 96,20 | 96,20 | -3,63% | 100,00 |
| 02.09.2025 | 98,72 | 99,82 | 98,72 | 99,82 | 0,44% | 289,00 |
| 01.09.2025 | 99,38 | 99,38 | 99,38 | 99,38 | -0,12% | 1,00 |
| 29.08.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 0,08% | 25,00 |
| 28.08.2025 | 99,94 | 100,45 | 99,42 | 99,42 | -0,24% | 16,00 |
| 27.08.2025 | 99,00 | 100,20 | 99,00 | 99,66 | 0,71% | 58,00 |
| 26.08.2025 | 98,36 | 99,80 | 98,36 | 98,96 | -1,39% | 188,00 |
| 25.08.2025 | 99,60 | 100,35 | 99,02 | 100,35 | 0,71% | 342,00 |
| 22.08.2025 | 98,50 | 99,64 | 98,50 | 99,64 | 2,81% | 154,00 |
| 21.08.2025 | 97,22 | 97,52 | 96,92 | 96,92 | -0,62% | 32,00 |
| 20.08.2025 | 95,56 | 97,52 | 95,56 | 97,52 | 3,09% | 122,00 |
| 19.08.2025 | 96,00 | 96,00 | 93,46 | 94,60 | -1,19% | 206,00 |
| 18.08.2025 | 95,36 | 95,74 | 95,36 | 95,74 | 2,07% | 56,00 |
| 15.08.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 1,65% | 10,00 |
| 14.08.2025 | 91,92 | 92,58 | 91,92 | 92,28 | -0,77% | 259,00 |