Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,48 | 38,48 | 0,00 | 38,02 | -0,99% | - |
| 25.02.2021 | 38,57 | 38,57 | 38,39 | 38,40 | -1,49% | - |
| 24.02.2021 | 39,07 | 39,28 | 38,79 | 38,98 | 0,24% | - |
| 23.02.2021 | 39,08 | 39,09 | 38,64 | 38,88 | 0,47% | - |
| 22.02.2021 | 38,11 | 38,86 | 37,95 | 38,70 | -0,14% | - |
| 19.02.2021 | 39,40 | 39,40 | 38,63 | 38,76 | -1,97% | - |
| 18.02.2021 | 39,83 | 39,97 | 39,35 | 39,54 | -0,52% | - |
| 17.02.2021 | 39,71 | 39,78 | 39,71 | 39,74 | 1,35% | - |
| 16.02.2021 | 39,12 | 39,40 | 38,79 | 39,21 | 0,31% | - |
| 12.02.2021 | 38,86 | 39,28 | 38,70 | 39,09 | 0,13% | - |
| 11.02.2021 | 39,03 | 39,14 | 38,47 | 39,04 | -0,89% | - |
| 10.02.2021 | 39,14 | 39,44 | 38,77 | 39,39 | -0,24% | - |
| 09.02.2021 | 39,13 | 39,69 | 38,93 | 39,49 | 0,98% | - |
| 08.02.2021 | 38,81 | 39,25 | 38,55 | 39,10 | 1,10% | - |
| 05.02.2021 | 38,65 | 38,84 | 38,35 | 38,68 | -0,27% | - |
| 04.02.2021 | 38,78 | 38,81 | 38,78 | 38,78 | 1,62% | - |
| 03.02.2021 | 38,03 | 38,60 | 37,71 | 38,16 | -0,22% | - |
| 02.02.2021 | 38,08 | 38,91 | 37,98 | 38,25 | 0,12% | - |
| 01.02.2021 | 37,91 | 38,60 | 37,66 | 38,20 | -0,52% | - |
| 29.01.2021 | 38,89 | 39,08 | 38,11 | 38,40 | -1,50% | - |
| 28.01.2021 | 40,60 | 40,70 | 38,21 | 38,99 | -2,13% | - |
| 27.01.2021 | 37,89 | 40,08 | 37,74 | 39,84 | 5,17% | - |
| 26.01.2021 | 37,86 | 38,05 | 37,79 | 37,88 | 0,60% | - |
| 25.01.2021 | 38,00 | 38,17 | 37,29 | 37,65 | 0,55% | - |
| 22.01.2021 | 36,98 | 37,53 | 36,84 | 37,45 | 0,73% | - |
| 21.01.2021 | 37,13 | 37,18 | 37,13 | 37,18 | 1,29% | - |
| 20.01.2021 | 36,14 | 36,73 | 36,00 | 36,70 | 1,03% | - |
| 19.01.2021 | 36,31 | 36,61 | 36,10 | 36,33 | -0,42% | - |
| 15.01.2021 | 36,75 | 37,05 | 36,41 | 36,48 | -1,51% | - |
| 14.01.2021 | 37,38 | 37,53 | 36,94 | 37,04 | 0,08% | - |
| 13.01.2021 | 37,15 | 37,38 | 36,85 | 37,01 | -2,05% | - |
| 12.01.2021 | 37,76 | 37,79 | 37,66 | 37,79 | -0,36% | - |
| 11.01.2021 | 37,77 | 38,56 | 37,73 | 37,92 | 0,03% | - |
| 08.01.2021 | 38,06 | 38,40 | 37,38 | 37,91 | -2,34% | - |
| 07.01.2021 | 38,79 | 39,14 | 38,28 | 38,82 | 1,54% | - |
| 06.01.2021 | 39,88 | 40,30 | 38,08 | 38,23 | -0,07% | - |
| 05.01.2021 | 37,37 | 38,26 | 37,37 | 38,26 | 2,71% | - |
| 04.01.2021 | 37,52 | 37,72 | 36,86 | 37,25 | -0,88% | - |
| 31.12.2020 | 36,81 | 37,63 | 36,33 | 37,58 | 0,28% | - |
| 30.12.2020 | 37,39 | 37,98 | 37,11 | 37,47 | -0,35% | - |
| 29.12.2020 | 37,61 | 38,04 | 37,54 | 37,60 | -0,03% | - |
| 28.12.2020 | 37,69 | 37,72 | 37,17 | 37,61 | 2,44% | - |
| 24.12.2020 | 37,17 | 38,60 | 36,72 | 36,72 | -3,00% | - |
| 23.12.2020 | 37,09 | 37,97 | 36,85 | 37,85 | 1,84% | - |
| 22.12.2020 | 37,08 | 37,30 | 36,76 | 37,17 | 0,58% | - |
| 21.12.2020 | 36,45 | 37,06 | 35,90 | 36,95 | 0,20% | - |
| 18.12.2020 | 38,07 | 38,41 | 36,59 | 36,88 | -2,40% | - |
| 17.12.2020 | 37,81 | 38,00 | 37,34 | 37,78 | 0,67% | - |
| 16.12.2020 | 37,70 | 37,87 | 37,30 | 37,53 | 2,58% | - |
| 15.12.2020 | 37,46 | 37,48 | 34,09 | 36,59 | -1,52% | - |
| 14.12.2020 | 37,84 | 38,06 | 37,15 | 37,15 | -1,00% | - |
| 11.12.2020 | 38,00 | 38,11 | 37,17 | 37,53 | -1,92% | - |
| 10.12.2020 | 38,32 | 38,60 | 37,92 | 38,26 | 0,43% | - |
| 09.12.2020 | 38,63 | 38,74 | 37,82 | 38,10 | 0,86% | - |
| 08.12.2020 | 38,19 | 38,19 | 37,77 | 37,77 | -1,25% | - |
| 07.12.2020 | 38,60 | 39,26 | 0,00 | 38,25 | -2,45% | - |
| 04.12.2020 | 38,68 | 39,29 | 38,60 | 39,21 | 1,11% | - |
| 03.12.2020 | 38,86 | 39,14 | 37,88 | 38,78 | -0,84% | - |
| 02.12.2020 | 39,34 | 39,54 | 37,79 | 39,11 | -1,44% | - |
| 01.12.2020 | 39,75 | 39,82 | 38,79 | 39,68 | 2,27% | - |
| 30.11.2020 | 39,17 | 39,88 | 38,77 | 38,80 | -2,59% | - |
| 27.11.2020 | 38,70 | 40,21 | 38,26 | 39,83 | -0,03% | - |
| 25.11.2020 | 39,11 | 39,84 | 38,52 | 39,84 | 0,99% | - |
| 24.11.2020 | 38,82 | 39,48 | 38,75 | 39,45 | 1,52% | - |
| 23.11.2020 | 38,86 | 38,86 | 38,86 | 38,86 | -0,84% | - |
| 20.11.2020 | 38,97 | 39,22 | 38,79 | 39,19 | 2,75% | - |
| 19.11.2020 | 39,19 | 39,19 | 38,14 | 38,14 | -1,79% | - |
| 18.11.2020 | 39,58 | 39,74 | 38,75 | 38,84 | -1,25% | - |
| 17.11.2020 | 40,12 | 40,23 | 39,33 | 39,33 | -3,32% | - |
| 16.11.2020 | 40,42 | 40,84 | 40,21 | 40,68 | 1,29% | - |
| 13.11.2020 | 39,80 | 40,29 | 39,67 | 40,16 | 0,68% | - |
| 12.11.2020 | 40,00 | 40,19 | 39,62 | 39,89 | 0,66% | - |
| 11.11.2020 | 39,53 | 40,10 | 39,03 | 39,63 | 0,27% | - |
| 10.11.2020 | 0,00 | 39,90 | 0,00 | 39,52 | 1,80% | - |
| 09.11.2020 | 39,85 | 40,11 | 38,76 | 38,82 | -0,87% | - |
| 06.11.2020 | 42,49 | 42,49 | 38,87 | 39,16 | 0,15% | - |
| 05.11.2020 | 38,40 | 39,27 | 38,24 | 39,10 | 2,44% | - |
| 04.11.2020 | 38,39 | 38,71 | 37,80 | 38,17 | 0,46% | - |
| 03.11.2020 | 38,58 | 38,66 | 37,85 | 38,00 | -0,25% | - |
| 02.11.2020 | 38,48 | 38,48 | 37,51 | 38,09 | -0,46% | - |
| 30.10.2020 | 39,06 | 39,06 | 38,09 | 38,27 | -2,84% | - |
| 29.10.2020 | 39,00 | 39,57 | 38,80 | 39,39 | 1,35% | - |
| 28.10.2020 | 39,52 | 39,53 | 38,78 | 38,86 | -0,14% | - |
| 27.10.2020 | 39,04 | 39,30 | 38,79 | 38,92 | -0,29% | - |
| 26.10.2020 | 39,30 | 39,44 | 38,69 | 39,03 | -3,32% | - |
| 23.10.2020 | 39,33 | 40,37 | 38,82 | 40,37 | 3,27% | - |
| 22.10.2020 | 38,15 | 39,21 | 38,14 | 39,09 | 1,97% | - |
| 21.10.2020 | 38,14 | 38,76 | 38,14 | 38,34 | 0,21% | - |
| 20.10.2020 | 38,67 | 38,71 | 37,61 | 38,26 | -1,72% | - |
| 19.10.2020 | 38,68 | 38,93 | 37,93 | 38,93 | 1,51% | - |
| 16.10.2020 | 38,54 | 38,79 | 38,24 | 38,35 | -0,71% | - |
| 15.10.2020 | 37,52 | 38,62 | 37,44 | 38,62 | 5,29% | - |
| 14.10.2020 | 37,88 | 37,96 | 36,68 | 36,68 | -2,96% | - |
| 13.10.2020 | 37,35 | 37,89 | 37,23 | 37,80 | -0,03% | - |
| 12.10.2020 | 37,95 | 38,11 | 37,63 | 37,81 | -0,36% | - |
| 09.10.2020 | 38,42 | 38,42 | 37,85 | 37,95 | -0,90% | - |
| 08.10.2020 | 38,62 | 38,87 | 37,82 | 38,29 | -0,66% | - |
| 07.10.2020 | 38,17 | 38,65 | 37,87 | 38,55 | 0,18% | - |
| 06.10.2020 | 38,35 | 39,04 | 37,90 | 38,48 | 1,09% | - |
| 05.10.2020 | 38,05 | 38,07 | 37,56 | 38,06 | -1,01% | - |