79,320€
-0,68%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,62 | 81,38 | 71,97 | 78,74 | -1,40% | - |
| 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 |
| 13.08.2025 | 93,00 | 93,02 | 93,00 | 93,00 | 1,02% | 189,00 |
| 12.08.2025 | 92,06 | 92,06 | 92,06 | 92,06 | 0,17% | 10,00 |
| 11.08.2025 | 91,90 | 91,90 | 91,90 | 91,90 | -0,99% | 2,00 |
| 08.08.2025 | 91,72 | 92,82 | 91,72 | 92,82 | 2,54% | 30,00 |
| 07.08.2025 | 88,88 | 90,52 | 88,88 | 90,52 | 0,24% | 20,00 |
| 06.08.2025 | 89,50 | 90,30 | 89,50 | 90,30 | -1,33% | 314,00 |
| 05.08.2025 | 90,56 | 91,52 | 90,56 | 91,52 | -0,35% | 21,00 |
| 04.08.2025 | 92,16 | 92,48 | 91,20 | 91,84 | -1,96% | 620,00 |
| 01.08.2025 | 97,02 | 97,22 | 93,24 | 93,68 | -3,42% | 224,00 |
| 31.07.2025 | 98,16 | 98,58 | 96,54 | 97,00 | 1,08% | 281,00 |
| 30.07.2025 | 94,50 | 97,68 | 94,50 | 95,96 | 2,46% | 341,00 |
| 29.07.2025 | 92,24 | 93,66 | 92,24 | 93,66 | 3,84% | 100,00 |
| 28.07.2025 | 90,60 | 90,60 | 90,20 | 90,20 | 1,05% | 233,00 |
| 25.07.2025 | 90,30 | 90,30 | 87,90 | 89,26 | -2,41% | 127,00 |
| 24.07.2025 | 101,50 | 101,50 | 91,46 | 91,46 | -10,20% | 917,00 |
| 23.07.2025 | 92,78 | 106,45 | 92,78 | 101,85 | 14,16% | 601,00 |
| 22.07.2025 | 88,96 | 89,22 | 88,96 | 89,22 | -2,21% | 13,00 |
| 21.07.2025 | 90,64 | 91,90 | 90,64 | 91,24 | 0,64% | 35,00 |
| 18.07.2025 | 91,40 | 91,72 | 90,66 | 90,66 | -1,20% | 126,00 |
| 17.07.2025 | 90,90 | 91,76 | 90,90 | 91,76 | 3,10% | 31,00 |
| 16.07.2025 | 89,78 | 89,78 | 88,78 | 89,00 | 1,97% | 41,00 |
| 15.07.2025 | 86,66 | 87,96 | 86,66 | 87,28 | 1,09% | 177,00 |
| 14.07.2025 | 86,34 | 86,34 | 86,34 | 86,34 | 1,70% | 20,00 |
| 11.07.2025 | 84,90 | 84,90 | 84,90 | 84,90 | -0,82% | 10,00 |
| 09.07.2025 | 85,60 | 85,60 | 85,60 | 85,60 | -1,29% | 2,00 |
| 08.07.2025 | 85,42 | 86,72 | 85,42 | 86,72 | -0,30% | 54,00 |
| 07.07.2025 | 87,84 | 88,28 | 86,98 | 86,98 | -0,62% | 28,00 |
| 04.07.2025 | 87,52 | 87,52 | 87,52 | 87,52 | 0,23% | 4,00 |
| 03.07.2025 | 88,14 | 88,20 | 87,32 | 87,32 | 0,81% | 23,00 |
| 02.07.2025 | 86,08 | 86,68 | 86,08 | 86,62 | 1,79% | 23,00 |
| 01.07.2025 | 85,10 | 85,10 | 85,10 | 85,10 | 1,09% | 2,00 |
| 30.06.2025 | 85,72 | 85,72 | 84,18 | 84,18 | -0,14% | 124,00 |
| 27.06.2025 | 84,30 | 84,30 | 84,30 | 84,30 | 0,33% | 12,00 |
| 26.06.2025 | 84,64 | 84,64 | 84,02 | 84,02 | -1,55% | 273,00 |
| 25.06.2025 | 86,46 | 86,46 | 85,34 | 85,34 | -2,60% | 90,00 |
| 24.06.2025 | 87,62 | 87,62 | 87,62 | 87,62 | 0,57% | 45,00 |
| 23.06.2025 | 89,40 | 89,40 | 87,12 | 87,12 | -3,71% | 231,00 |
| 20.06.2025 | 89,90 | 90,48 | 89,90 | 90,48 | 2,24% | 91,00 |
| 19.06.2025 | 88,74 | 90,08 | 88,38 | 88,50 | -0,70% | 85,00 |
| 18.06.2025 | 88,00 | 89,12 | 88,00 | 89,12 | 1,85% | 22,00 |
| 17.06.2025 | 85,58 | 87,54 | 85,56 | 87,50 | 2,94% | 103,00 |
| 16.06.2025 | 83,38 | 85,00 | 83,38 | 85,00 | 1,29% | 47,00 |
| 13.06.2025 | 81,74 | 83,92 | 80,66 | 83,92 | 4,22% | 198,00 |
| 12.06.2025 | 80,66 | 80,66 | 79,50 | 80,52 | -1,80% | 330,00 |
| 11.06.2025 | 83,80 | 83,80 | 82,00 | 82,00 | -3,07% | 155,00 |
| 10.06.2025 | 84,74 | 85,88 | 84,40 | 84,60 | -0,47% | 351,00 |
| 09.06.2025 | 86,48 | 86,60 | 85,00 | 85,00 | -0,91% | 257,00 |
| 06.06.2025 | 83,30 | 85,78 | 83,30 | 85,78 | 4,15% | 168,00 |
| 05.06.2025 | 84,26 | 84,26 | 82,36 | 82,36 | -3,38% | 3,00 |
| 03.06.2025 | 83,72 | 85,24 | 83,72 | 85,24 | 1,09% | 71,00 |
| 02.06.2025 | 84,16 | 84,32 | 83,82 | 84,32 | 2,93% | 452,00 |
| 29.05.2025 | 84,30 | 84,30 | 81,92 | 81,92 | -1,70% | 178,00 |
| 28.05.2025 | 84,40 | 84,40 | 83,34 | 83,34 | -1,40% | 37,00 |
| 27.05.2025 | 84,84 | 85,94 | 84,52 | 84,52 | -1,24% | 790,00 |
| 26.05.2025 | 83,68 | 85,58 | 83,68 | 85,58 | 1,16% | 207,00 |
| 23.05.2025 | 84,60 | 84,60 | 84,60 | 84,60 | -1,63% | 5,00 |
| 21.05.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 0,42% | 50,00 |
| 20.05.2025 | 86,98 | 86,98 | 85,64 | 85,64 | -1,56% | 97,00 |
| 19.05.2025 | 89,00 | 89,00 | 87,00 | 87,00 | -2,12% | 13,00 |
| 16.05.2025 | 87,18 | 88,88 | 87,18 | 88,88 | 2,63% | 25,00 |
| 15.05.2025 | 84,28 | 86,60 | 80,02 | 86,60 | 3,14% | 265,00 |
| 14.05.2025 | 85,00 | 85,08 | 83,96 | 83,96 | -1,20% | 276,00 |
| 13.05.2025 | 82,70 | 85,10 | 82,70 | 84,98 | 0,95% | 134,00 |
| 12.05.2025 | 83,46 | 84,18 | 82,86 | 84,18 | 3,80% | 189,00 |
| 09.05.2025 | 80,10 | 81,10 | 80,10 | 81,10 | -0,64% | 102,00 |