84,000€
-1,32%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 82,40 | 83,54 | 82,40 | 83,54 | -1,86% | 351,00 |
| 28.03.2025 | 85,56 | 85,56 | 85,00 | 85,12 | -1,07% | 23,00 |
| 27.03.2025 | 86,14 | 86,84 | 85,92 | 86,04 | 0,07% | 150,00 |
| 26.03.2025 | 87,28 | 87,28 | 85,98 | 85,98 | -1,49% | 63,00 |
| 25.03.2025 | 86,54 | 87,28 | 85,48 | 87,28 | 1,54% | 1.095,00 |
| 24.03.2025 | 83,46 | 85,96 | 83,42 | 85,96 | 4,83% | 665,00 |
| 21.03.2025 | 82,10 | 82,10 | 80,16 | 82,00 | 1,28% | 79,00 |
| 20.03.2025 | 82,86 | 83,12 | 80,96 | 80,96 | -1,58% | 68,00 |
| 19.03.2025 | 81,16 | 82,26 | 80,08 | 82,26 | 2,34% | 91,00 |
| 18.03.2025 | 84,56 | 84,56 | 80,38 | 80,38 | -4,42% | 364,00 |
| 17.03.2025 | 76,50 | 84,12 | 76,00 | 84,10 | 11,75% | 224,00 |
| 14.03.2025 | 75,06 | 75,78 | 74,14 | 75,26 | 0,53% | 266,00 |
| 13.03.2025 | 76,80 | 76,80 | 74,04 | 74,86 | -4,54% | 231,00 |
| 12.03.2025 | 77,84 | 78,42 | 77,84 | 78,42 | -1,18% | 13,00 |
| 11.03.2025 | 81,08 | 81,08 | 79,36 | 79,36 | -3,20% | 51,00 |
| 10.03.2025 | 79,48 | 82,00 | 79,26 | 81,98 | 1,91% | 134,00 |
| 07.03.2025 | 76,88 | 80,58 | 75,46 | 80,44 | 5,12% | 86,00 |
| 06.03.2025 | 77,28 | 77,48 | 75,36 | 76,52 | -4,01% | 953,00 |
| 05.03.2025 | 83,86 | 83,86 | 79,72 | 79,72 | -4,18% | 482,00 |
| 04.03.2025 | 86,92 | 86,92 | 83,20 | 83,20 | -2,74% | 87,00 |
| 03.03.2025 | 87,48 | 87,48 | 85,00 | 85,54 | -2,08% | 194,00 |
| 28.02.2025 | 86,08 | 87,36 | 86,08 | 87,36 | 3,29% | 60,00 |
| 27.02.2025 | 84,68 | 87,68 | 84,24 | 84,58 | -1,65% | 175,00 |
| 26.02.2025 | 85,20 | 86,00 | 85,20 | 86,00 | 2,65% | 70,00 |
| 25.02.2025 | 84,72 | 84,72 | 83,00 | 83,78 | -3,37% | 207,00 |
| 24.02.2025 | 87,88 | 87,88 | 86,70 | 86,70 | 0,70% | 110,00 |
| 21.02.2025 | 85,92 | 87,52 | 85,64 | 86,10 | 1,22% | 195,00 |
| 20.02.2025 | 88,68 | 89,16 | 85,06 | 85,06 | -2,50% | 132,00 |
| 19.02.2025 | 86,48 | 87,24 | 85,92 | 87,24 | 0,21% | 43,00 |
| 18.02.2025 | 89,96 | 91,84 | 85,00 | 87,06 | -4,87% | 660,00 |
| 17.02.2025 | 90,12 | 91,56 | 90,02 | 91,52 | -0,20% | 579,00 |
| 14.02.2025 | 103,25 | 103,25 | 89,32 | 91,70 | -10,19% | 764,00 |
| 13.02.2025 | 103,60 | 103,60 | 101,00 | 102,10 | -0,87% | 409,00 |
| 12.02.2025 | 109,95 | 111,95 | 103,00 | 103,00 | -5,68% | 1.885,00 |
| 11.02.2025 | 105,10 | 109,25 | 105,10 | 109,20 | 2,49% | 142,00 |
| 10.02.2025 | 104,45 | 106,55 | 104,45 | 106,55 | 2,21% | 4,00 |
| 07.02.2025 | 106,50 | 106,60 | 104,25 | 104,25 | -0,29% | 306,00 |
| 06.02.2025 | 102,25 | 105,75 | 102,25 | 104,55 | 1,90% | 121,00 |
| 05.02.2025 | 104,05 | 104,90 | 102,60 | 102,60 | -1,58% | 125,00 |
| 04.02.2025 | 103,85 | 105,30 | 102,85 | 104,25 | 1,16% | 153,00 |
| 03.02.2025 | 104,80 | 104,85 | 102,65 | 103,05 | 2,33% | 371,00 |
| 31.01.2025 | 109,20 | 109,20 | 98,72 | 100,70 | -8,87% | 635,00 |
| 30.01.2025 | 110,50 | 110,50 | 110,50 | 110,50 | 2,74% | 55,00 |
| 29.01.2025 | 105,50 | 107,55 | 105,50 | 107,55 | 0,66% | 599,00 |
| 28.01.2025 | 105,20 | 107,45 | 105,20 | 106,85 | 2,20% | 123,00 |
| 27.01.2025 | 101,55 | 104,75 | 100,40 | 104,55 | 3,11% | 188,00 |
| 24.01.2025 | 105,55 | 106,05 | 99,60 | 101,40 | -4,16% | 360,00 |
| 23.01.2025 | 108,50 | 109,20 | 105,80 | 105,80 | -1,58% | 84,00 |
| 22.01.2025 | 110,50 | 110,55 | 107,50 | 107,50 | -0,78% | 168,00 |
| 21.01.2025 | 111,20 | 111,20 | 108,35 | 108,35 | -2,12% | 273,00 |
| 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 |