64,620€
0,09%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 69,92 | 69,92 | 68,00 | 68,70 | -3,29% | 712,00 |
| 16.02.2026 | 69,88 | 71,10 | 69,88 | 71,04 | 1,20% | 103,00 |
| 13.02.2026 | 70,08 | 71,72 | 69,50 | 70,20 | 1,39% | 264,00 |
| 12.02.2026 | 70,42 | 70,42 | 69,24 | 69,24 | -0,20% | 739,00 |
| 11.02.2026 | 69,74 | 70,02 | 69,38 | 69,38 | -0,34% | 806,00 |
| 10.02.2026 | 70,18 | 70,18 | 69,62 | 69,62 | 1,87% | 109,00 |
| 09.02.2026 | 70,26 | 70,30 | 68,34 | 68,34 | -1,58% | 259,00 |
| 06.02.2026 | 71,92 | 72,48 | 69,44 | 69,44 | -4,01% | 1.113,00 |
| 05.02.2026 | 73,96 | 74,20 | 71,62 | 72,34 | -1,93% | 345,00 |
| 04.02.2026 | 72,70 | 75,80 | 72,12 | 73,76 | 2,05% | 691,00 |
| 03.02.2026 | 71,64 | 72,80 | 71,58 | 72,28 | 1,06% | 319,00 |
| 02.02.2026 | 70,36 | 71,74 | 69,02 | 71,52 | 2,03% | 1.557,00 |
| 30.01.2026 | 68,30 | 70,16 | 67,80 | 70,10 | 0,92% | 2.297,00 |
| 29.01.2026 | 68,38 | 69,84 | 68,38 | 69,46 | 0,09% | 118,00 |
| 28.01.2026 | 68,56 | 69,74 | 68,56 | 69,40 | 0,29% | 118,00 |
| 27.01.2026 | 68,00 | 69,20 | 67,96 | 69,20 | 0,09% | 1.133,00 |
| 26.01.2026 | 68,32 | 69,14 | 67,32 | 69,14 | 1,50% | 338,00 |
| 23.01.2026 | 70,00 | 70,48 | 68,12 | 68,12 | -2,41% | 466,00 |
| 22.01.2026 | 68,52 | 69,84 | 67,62 | 69,80 | 2,71% | 857,00 |
| 21.01.2026 | 66,70 | 67,96 | 65,96 | 67,96 | 2,97% | 752,00 |
| 20.01.2026 | 65,76 | 66,84 | 64,60 | 66,00 | -1,08% | 1.436,00 |
| 19.01.2026 | 66,80 | 67,78 | 66,00 | 66,72 | 0,03% | 1.232,00 |
| 16.01.2026 | 66,98 | 67,16 | 65,60 | 66,70 | 0,88% | 974,00 |
| 15.01.2026 | 62,82 | 66,12 | 62,42 | 66,12 | 4,75% | 1.249,00 |
| 14.01.2026 | 62,64 | 63,12 | 61,80 | 63,12 | 0,70% | 427,00 |
| 13.01.2026 | 63,34 | 64,04 | 62,14 | 62,68 | -2,06% | 191,00 |
| 12.01.2026 | 63,54 | 64,16 | 62,84 | 64,00 | 1,07% | 332,00 |
| 09.01.2026 | 64,72 | 64,72 | 62,50 | 63,32 | -3,71% | 1.068,00 |
| 08.01.2026 | 66,80 | 67,48 | 65,28 | 65,76 | -0,78% | 1.355,00 |
| 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 |