71,990€
-5,03%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 73,02 | 73,18 | 71,48 | 72,43 | -4,45% | - |
| 13.07.2026 | 77,96 | 77,96 | 75,80 | 75,80 | -1,15% | 153,00 |
| 10.07.2026 | 75,24 | 77,48 | 75,24 | 76,68 | 4,35% | 252,00 |
| 09.07.2026 | 74,45 | 74,55 | 72,77 | 73,48 | -1,05% | - |
| 08.07.2026 | 73,94 | 75,60 | 73,08 | 74,26 | -0,75% | 722,00 |
| 07.07.2026 | 74,98 | 75,56 | 74,82 | 74,82 | 1,16% | 178,00 |
| 06.07.2026 | 73,98 | 74,00 | 72,42 | 73,96 | 1,68% | 287,00 |
| 03.07.2026 | 72,86 | 73,88 | 72,60 | 72,74 | 0,58% | 123,00 |
| 02.07.2026 | 71,22 | 72,32 | 70,06 | 72,32 | 0,58% | 493,00 |
| 01.07.2026 | 70,90 | 71,98 | 70,06 | 71,90 | 3,72% | 666,00 |
| 30.06.2026 | 69,98 | 70,10 | 69,10 | 69,32 | -0,23% | 84,00 |
| 29.06.2026 | 70,20 | 70,24 | 68,80 | 69,48 | -1,81% | 72,00 |
| 26.06.2026 | 69,12 | 70,76 | 69,12 | 70,76 | 5,42% | 179,00 |
| 25.06.2026 | 70,26 | 70,30 | 67,12 | 67,12 | -4,39% | 200,00 |
| 24.06.2026 | 69,46 | 70,98 | 69,02 | 70,20 | 0,52% | 310,00 |
| 23.06.2026 | 66,48 | 69,84 | 66,22 | 69,84 | 5,02% | 193,00 |
| 22.06.2026 | 68,30 | 68,30 | 66,20 | 66,50 | -1,10% | 294,00 |
| 19.06.2026 | 68,36 | 68,36 | 67,24 | 67,24 | -1,87% | 185,00 |
| 18.06.2026 | 69,26 | 69,58 | 68,08 | 68,52 | 1,18% | 195,00 |
| 17.06.2026 | 68,18 | 68,48 | 67,70 | 67,72 | 0,03% | 351,00 |
| 16.06.2026 | 68,66 | 68,66 | 67,70 | 67,70 | -0,44% | 119,00 |
| 15.06.2026 | 67,18 | 68,14 | 66,32 | 68,00 | 0,74% | 288,00 |
| 12.06.2026 | 68,46 | 69,44 | 67,50 | 67,50 | -1,83% | 583,00 |
| 11.06.2026 | 69,42 | 69,42 | 68,76 | 68,76 | 0,67% | 489,00 |
| 10.06.2026 | 66,68 | 68,30 | 66,36 | 68,30 | 1,19% | 211,00 |
| 09.06.2026 | 66,84 | 67,50 | 66,84 | 67,50 | 1,29% | 31,00 |
| 08.06.2026 | 66,00 | 66,64 | 65,24 | 66,64 | 2,08% | 83,00 |
| 05.06.2026 | 63,58 | 65,28 | 63,30 | 65,28 | 0,83% | 532,00 |
| 04.06.2026 | 64,74 | 64,74 | 64,74 | 64,74 | 1,19% | 15,00 |
| 03.06.2026 | 64,54 | 64,94 | 63,98 | 63,98 | -0,44% | 195,00 |
| 02.06.2026 | 64,68 | 64,68 | 64,00 | 64,26 | -1,65% | 202,00 |
| 01.06.2026 | 63,76 | 65,34 | 63,00 | 65,34 | 0,37% | 1.873,00 |
| 29.05.2026 | 66,00 | 66,34 | 64,24 | 65,10 | 0,25% | 155,00 |
| 28.05.2026 | 65,80 | 65,80 | 64,94 | 64,94 | -2,02% | 18,00 |
| 27.05.2026 | 64,74 | 66,28 | 64,74 | 66,28 | 1,25% | 53,00 |
| 26.05.2026 | 67,24 | 67,24 | 64,46 | 65,46 | -3,28% | 487,00 |
| 25.05.2026 | 67,68 | 67,68 | 67,68 | 67,68 | 3,33% | 38,00 |
| 22.05.2026 | 66,22 | 66,22 | 65,50 | 65,50 | -2,62% | 173,00 |
| 20.05.2026 | 68,26 | 68,48 | 67,26 | 67,26 | -1,26% | 130,00 |
| 19.05.2026 | 66,10 | 68,12 | 66,10 | 68,12 | 2,44% | 126,00 |
| 18.05.2026 | 66,12 | 66,64 | 65,30 | 66,50 | 0,57% | 274,00 |
| 15.05.2026 | 66,34 | 67,84 | 66,12 | 66,12 | -3,05% | 146,00 |
| 14.05.2026 | 67,62 | 68,74 | 67,62 | 68,20 | 1,01% | 116,00 |
| 13.05.2026 | 67,50 | 67,52 | 66,32 | 67,52 | 1,81% | 229,00 |
| 12.05.2026 | 64,68 | 66,32 | 64,68 | 66,32 | 3,79% | 35,00 |
| 11.05.2026 | 64,10 | 65,00 | 63,42 | 63,90 | -0,59% | 73,00 |
| 08.05.2026 | 64,08 | 65,00 | 64,08 | 64,28 | -0,43% | 150,00 |
| 07.05.2026 | 65,28 | 65,28 | 63,76 | 64,56 | -1,59% | 280,00 |
| 06.05.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 0,15% | 20,00 |
| 05.05.2026 | 63,64 | 65,50 | 63,32 | 65,50 | 1,99% | 351,00 |
| 04.05.2026 | 65,54 | 65,82 | 64,02 | 64,22 | -2,73% | 142,00 |
| 30.04.2026 | 65,32 | 66,02 | 65,32 | 66,02 | 2,20% | 117,00 |
| 29.04.2026 | 65,44 | 65,44 | 64,20 | 64,60 | -2,30% | 68,00 |
| 28.04.2026 | 66,70 | 66,70 | 66,00 | 66,12 | 0,15% | 91,00 |
| 27.04.2026 | 65,34 | 66,02 | 64,80 | 66,02 | 2,48% | 356,00 |
| 24.04.2026 | 65,50 | 65,80 | 64,42 | 64,42 | -0,65% | 345,00 |
| 23.04.2026 | 65,88 | 66,34 | 64,72 | 64,84 | -1,16% | 398,00 |
| 22.04.2026 | 66,18 | 66,22 | 65,60 | 65,60 | 0,24% | 63,00 |
| 21.04.2026 | 64,36 | 65,44 | 63,76 | 65,44 | 2,35% | 157,00 |
| 20.04.2026 | 62,90 | 64,46 | 62,00 | 63,94 | -1,14% | 1.040,00 |
| 17.04.2026 | 65,72 | 65,72 | 64,28 | 64,68 | -0,28% | 197,00 |
| 16.04.2026 | 64,36 | 64,86 | 64,36 | 64,86 | 1,31% | 110,00 |
| 15.04.2026 | 64,54 | 64,60 | 63,76 | 64,02 | 0,03% | 339,00 |
| 14.04.2026 | 66,50 | 66,50 | 63,94 | 64,00 | -1,66% | 589,00 |
| 13.04.2026 | 63,96 | 65,08 | 63,50 | 65,08 | 0,74% | 473,00 |
| 10.04.2026 | 65,94 | 66,14 | 64,60 | 64,60 | -0,89% | 105,00 |
| 09.04.2026 | 65,50 | 65,50 | 65,18 | 65,18 | -1,06% | 89,00 |
| 08.04.2026 | 68,16 | 68,16 | 65,56 | 65,88 | -1,67% | 713,00 |
| 07.04.2026 | 68,92 | 69,08 | 67,00 | 67,00 | -1,03% | 72,00 |
| 02.04.2026 | 70,94 | 73,00 | 67,70 | 67,70 | -5,68% | 302,00 |
| 01.04.2026 | 68,76 | 72,20 | 68,70 | 71,78 | 5,53% | 170,00 |
| 31.03.2026 | 69,30 | 69,30 | 68,02 | 68,02 | -1,28% | 543,00 |
| 30.03.2026 | 67,02 | 69,12 | 67,02 | 68,90 | 3,67% | 149,00 |
| 27.03.2026 | 68,92 | 68,94 | 66,46 | 66,46 | -2,06% | 61,00 |
| 26.03.2026 | 67,88 | 67,88 | 67,86 | 67,86 | 0,00% | 24,00 |
| 24.03.2026 | 67,12 | 68,14 | 67,04 | 67,86 | 2,54% | 65,00 |
| 23.03.2026 | 67,92 | 68,08 | 66,18 | 66,18 | -1,75% | 217,00 |
| 20.03.2026 | 71,04 | 71,04 | 67,36 | 67,36 | -3,80% | 316,00 |
| 19.03.2026 | 72,52 | 72,52 | 70,02 | 70,02 | -4,71% | 160,00 |
| 18.03.2026 | 75,08 | 75,08 | 73,48 | 73,48 | -1,76% | 62,00 |
| 17.03.2026 | 75,52 | 76,84 | 74,80 | 74,80 | -1,24% | 176,00 |
| 16.03.2026 | 76,90 | 77,96 | 75,74 | 75,74 | -1,76% | 320,00 |
| 13.03.2026 | 78,36 | 78,46 | 77,10 | 77,10 | -0,93% | 106,00 |
| 12.03.2026 | 77,06 | 78,66 | 77,06 | 77,82 | 1,35% | 2.761,00 |
| 11.03.2026 | 75,52 | 76,78 | 75,28 | 76,78 | 1,27% | 174,00 |
| 10.03.2026 | 76,70 | 76,70 | 75,82 | 75,82 | -1,53% | 28,00 |
| 09.03.2026 | 76,68 | 77,88 | 76,68 | 77,00 | -0,59% | 370,00 |
| 06.03.2026 | 76,26 | 77,50 | 76,26 | 77,46 | 2,35% | 299,00 |
| 05.03.2026 | 76,08 | 76,64 | 75,40 | 75,68 | 0,67% | 512,00 |
| 04.03.2026 | 76,02 | 76,52 | 73,64 | 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 |