54,090€
-1,67%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 54,80 | 55,09 | 54,22 | 54,28 | -1,33% | 1,00 |
| 24.04.2024 | 55,85 | 56,24 | 54,99 | 55,01 | -1,52% | - |
| 23.04.2024 | 56,01 | 56,47 | 55,52 | 55,86 | -0,32% | 1,00 |
| 22.04.2024 | 56,49 | 57,11 | 55,83 | 56,04 | -0,57% | - |
| 19.04.2024 | 55,27 | 56,77 | 54,87 | 56,36 | 1,18% | 110,00 |
| 18.04.2024 | 56,65 | 56,96 | 55,69 | 55,70 | -1,49% | 1,00 |
| 17.04.2024 | 58,34 | 58,82 | 56,26 | 56,54 | -2,99% | - |
| 16.04.2024 | 56,74 | 58,33 | 56,46 | 58,28 | 2,64% | - |
| 15.04.2024 | 56,96 | 57,48 | 56,48 | 56,78 | -0,18% | 6,00 |
| 12.04.2024 | 56,88 | 57,83 | 56,64 | 56,88 | 0,11% | - |
| 11.04.2024 | 57,24 | 57,58 | 55,71 | 56,82 | -0,70% | - |
| 10.04.2024 | 57,57 | 58,12 | 56,45 | 57,22 | -0,49% | 148,00 |
| 09.04.2024 | 57,93 | 58,54 | 56,96 | 57,50 | -0,81% | 51,00 |
| 08.04.2024 | 57,99 | 59,25 | 57,75 | 57,97 | -0,31% | 1,00 |
| 05.04.2024 | 58,05 | 59,79 | 57,72 | 58,15 | 0,29% | 4,00 |
| 04.04.2024 | 56,36 | 58,03 | 55,26 | 57,98 | 2,91% | 2,00 |
| 03.04.2024 | 58,50 | 59,15 | 55,74 | 56,34 | 3,00% | - |
| 02.04.2024 | 54,52 | 55,04 | 51,32 | 54,70 | 0,83% | 2,00 |
| 28.03.2024 | 54,25 | 54,75 | 54,00 | 54,25 | 0,00% | 300,00 |
| 27.03.2024 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 26.03.2024 | 54,75 | 55,25 | 54,25 | 54,75 | -0,90% | 99,00 |
| 25.03.2024 | 56,75 | 56,75 | 54,75 | 55,25 | -2,64% | - |
| 22.03.2024 | 56,75 | 57,75 | 56,25 | 56,75 | 0,00% | - |
| 21.03.2024 | 56,25 | 57,25 | 56,25 | 56,75 | 0,89% | - |
| 20.03.2024 | 55,75 | 56,75 | 55,75 | 56,25 | 0,90% | 42,00 |
| 19.03.2024 | 55,75 | 55,75 | 54,50 | 55,75 | 0,00% | 134,00 |
| 18.03.2024 | 54,75 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 15.03.2024 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | 6,00 |
| 14.03.2024 | 54,25 | 54,75 | 54,00 | 54,75 | 0,92% | 1,00 |
| 13.03.2024 | 54,25 | 55,25 | 54,25 | 54,25 | 0,00% | - |
| 12.03.2024 | 53,75 | 55,75 | 53,75 | 54,25 | 0,93% | - |
| 11.03.2024 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 08.03.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 07.03.2024 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | 151,00 |
| 06.03.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 05.03.2024 | 52,00 | 53,25 | 51,75 | 52,25 | 0,00% | 3,00 |
| 04.03.2024 | 51,25 | 52,75 | 51,25 | 52,25 | 1,95% | 40,00 |
| 01.03.2024 | 53,25 | 53,75 | 50,75 | 51,25 | -3,76% | 1,00 |
| 29.02.2024 | 52,75 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 28.02.2024 | 53,25 | 53,75 | 52,75 | 52,75 | -0,94% | - |
| 27.02.2024 | 53,75 | 54,25 | 53,25 | 53,25 | -0,93% | 22,00 |
| 26.02.2024 | 52,75 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 23.02.2024 | 53,25 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 22.02.2024 | 53,25 | 53,25 | 51,75 | 52,75 | -0,94% | - |
| 21.02.2024 | 53,75 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 20.02.2024 | 53,25 | 55,25 | 52,25 | 53,75 | 0,94% | 277,00 |
| 19.02.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,00% | - |
| 16.02.2024 | 52,75 | 53,75 | 52,25 | 53,25 | 0,00% | 16,00 |
| 15.02.2024 | 52,25 | 53,25 | 51,75 | 53,25 | 2,90% | 24,00 |
| 14.02.2024 | 51,25 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 13.02.2024 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 12.02.2024 | 51,25 | 52,25 | 51,25 | 52,25 | 0,97% | 15,00 |
| 09.02.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | 101,00 |
| 08.02.2024 | 51,75 | 52,25 | 50,50 | 51,25 | -0,97% | 10,00 |
| 07.02.2024 | 52,25 | 52,50 | 51,25 | 51,75 | -0,96% | 11,00 |
| 06.02.2024 | 51,75 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 05.02.2024 | 52,75 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 02.02.2024 | 51,75 | 52,75 | 51,00 | 52,75 | 1,93% | 30,00 |
| 01.02.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | 301,00 |
| 31.01.2024 | 51,25 | 51,75 | 50,25 | 51,25 | 0,00% | 43,00 |
| 30.01.2024 | 50,75 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 29.01.2024 | 51,75 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 26.01.2024 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | 320,00 |
| 25.01.2024 | 50,25 | 51,75 | 50,25 | 51,75 | 2,99% | - |
| 24.01.2024 | 50,75 | 51,25 | 50,00 | 50,25 | -0,99% | 20,00 |
| 23.01.2024 | 50,25 | 51,75 | 50,25 | 50,75 | 0,00% | 10,00 |
| 22.01.2024 | 49,80 | 50,75 | 49,60 | 50,75 | 2,11% | 221,00 |
| 19.01.2024 | 49,80 | 50,25 | 49,20 | 49,70 | -0,40% | 1,00 |
| 18.01.2024 | 49,60 | 50,25 | 49,20 | 49,90 | 0,20% | - |
| 17.01.2024 | 49,90 | 50,25 | 49,60 | 49,80 | -0,20% | - |
| 16.01.2024 | 50,25 | 50,75 | 49,80 | 49,90 | -0,70% | 18,00 |
| 15.01.2024 | 50,25 | 50,50 | 49,90 | 50,25 | 0,00% | 11,00 |
| 12.01.2024 | 49,50 | 50,75 | 49,10 | 50,25 | 1,72% | - |
| 11.01.2024 | 49,80 | 49,90 | 49,20 | 49,40 | -0,80% | 1,00 |
| 10.01.2024 | 49,80 | 49,90 | 49,20 | 49,80 | 0,00% | - |
| 09.01.2024 | 50,25 | 50,75 | 49,40 | 49,80 | -0,90% | 90,00 |
| 08.01.2024 | 50,25 | 50,75 | 49,90 | 50,25 | -0,99% | 3,00 |
| 05.01.2024 | 51,25 | 52,25 | 50,25 | 50,75 | -1,93% | 1,00 |
| 04.01.2024 | 47,70 | 52,25 | 46,80 | 51,75 | 2,99% | 48,00 |
| 03.01.2024 | 51,75 | 51,75 | 50,25 | 50,25 | -2,90% | - |
| 02.01.2024 | 52,25 | 52,50 | 50,75 | 51,75 | -0,96% | 2,00 |
| 29.12.2023 | 52,25 | 52,25 | 52,25 | 52,25 | 0,00% | - |
| 28.12.2023 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | 51,00 |
| 27.12.2023 | 51,25 | 51,75 | 50,75 | 51,25 | -0,97% | 74,00 |
| 22.12.2023 | 50,75 | 51,75 | 50,75 | 51,75 | 1,97% | - |
| 21.12.2023 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | 49,00 |
| 20.12.2023 | 51,75 | 51,75 | 50,25 | 50,75 | -1,93% | 4,00 |
| 19.12.2023 | 50,25 | 51,75 | 50,25 | 51,75 | 1,97% | 50,00 |
| 18.12.2023 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | 160,00 |
| 15.12.2023 | 50,25 | 51,25 | 49,60 | 50,75 | 1,00% | 11,00 |
| 14.12.2023 | 49,60 | 50,75 | 49,00 | 50,25 | 1,52% | 315,00 |
| 13.12.2023 | 45,50 | 49,90 | 44,90 | 49,50 | 9,51% | - |
| 12.12.2023 | 47,10 | 47,40 | 44,70 | 45,20 | -4,24% | 1,00 |
| 11.12.2023 | 48,10 | 48,10 | 46,50 | 47,20 | -1,67% | - |
| 08.12.2023 | 47,30 | 48,40 | 46,90 | 48,00 | 1,69% | - |
| 07.12.2023 | 46,30 | 47,20 | 46,00 | 47,20 | 1,51% | 115,00 |
| 06.12.2023 | 46,00 | 46,70 | 45,70 | 46,50 | 0,87% | 160,00 |
| 05.12.2023 | 45,50 | 46,40 | 45,50 | 46,10 | 0,88% | 82,00 |
| 04.12.2023 | 45,30 | 46,20 | 45,00 | 45,70 | 0,88% | - |
| 01.12.2023 | 43,90 | 45,50 | 43,90 | 45,30 | 2,72% | 52,00 |