70,830€
-1,92%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 70,88 | 70,90 | 70,83 | 70,83 | -1,92% | - |
| 21.08.2026 | 70,34 | 72,22 | 70,34 | 72,22 | 3,91% | 133,00 |
| 20.08.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 0,87% | 150,00 |
| 19.08.2026 | 69,14 | 69,14 | 68,90 | 68,90 | -3,01% | 30,00 |
| 18.08.2026 | 68,92 | 71,16 | 68,92 | 71,04 | 2,96% | 63,00 |
| 17.08.2026 | 70,30 | 70,32 | 69,00 | 69,00 | -4,22% | 151,00 |
| 14.08.2026 | 72,04 | 72,04 | 72,04 | 72,04 | 0,19% | 14,00 |
| 13.08.2026 | 71,90 | 71,90 | 71,90 | 71,90 | 2,98% | 80,00 |
| 12.08.2026 | 72,06 | 72,14 | 69,82 | 69,82 | -2,51% | 119,00 |
| 11.08.2026 | 72,08 | 72,08 | 71,62 | 71,62 | 0,79% | 82,00 |
| 10.08.2026 | 73,10 | 73,10 | 71,06 | 71,06 | -3,74% | 75,00 |
| 07.08.2026 | 74,16 | 74,16 | 73,06 | 73,82 | 1,35% | 39,00 |
| 06.08.2026 | 74,40 | 74,40 | 72,76 | 72,84 | -2,28% | 107,00 |
| 05.08.2026 | 74,22 | 74,62 | 74,22 | 74,54 | 0,78% | 257,00 |
| 04.08.2026 | 75,24 | 76,96 | 72,88 | 73,96 | -2,07% | 423,00 |
| 03.08.2026 | 77,10 | 77,82 | 75,52 | 75,52 | -0,05% | 195,00 |
| 31.07.2026 | 76,62 | 76,76 | 75,46 | 75,56 | -0,29% | 914,00 |
| 30.07.2026 | 81,12 | 81,12 | 75,64 | 75,78 | -9,05% | 305,00 |
| 29.07.2026 | 81,02 | 83,32 | 81,02 | 83,32 | 2,99% | 139,00 |
| 28.07.2026 | 79,10 | 81,46 | 79,10 | 80,90 | 3,80% | 317,00 |
| 27.07.2026 | 78,92 | 79,82 | 77,00 | 77,94 | -1,34% | 589,00 |
| 24.07.2026 | 76,68 | 79,00 | 76,34 | 79,00 | 5,25% | 501,00 |
| 23.07.2026 | 76,00 | 77,56 | 75,06 | 75,06 | -2,42% | 480,00 |
| 22.07.2026 | 76,84 | 76,92 | 70,78 | 76,92 | 0,08% | 477,00 |
| 21.07.2026 | 76,78 | 77,24 | 76,78 | 76,86 | -1,08% | 375,00 |
| 20.07.2026 | 77,18 | 77,70 | 77,06 | 77,70 | 1,89% | 563,00 |
| 17.07.2026 | 76,10 | 79,00 | 76,10 | 76,26 | -0,81% | 509,00 |
| 16.07.2026 | 73,86 | 76,88 | 73,86 | 76,88 | 4,68% | 96,00 |
| 15.07.2026 | 73,26 | 74,36 | 72,18 | 73,44 | 2,54% | 195,00 |
| 14.07.2026 | 72,34 | 72,34 | 71,22 | 71,62 | -5,51% | 167,00 |
| 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 |