58,790$
-1,49%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 59,57 | 59,85 | 58,78 | 58,82 | -1,44% | 555.569,00 |
| 23.04.2024 | 59,65 | 60,50 | 59,30 | 59,68 | -0,03% | 631.578,00 |
| 22.04.2024 | 60,40 | 60,80 | 59,47 | 59,70 | -0,65% | 686.342,00 |
| 19.04.2024 | 59,10 | 60,48 | 58,50 | 60,09 | 1,54% | 754.298,00 |
| 18.04.2024 | 60,59 | 60,68 | 59,17 | 59,18 | -2,02% | 753.222,00 |
| 17.04.2024 | 62,65 | 62,65 | 60,01 | 60,40 | -2,42% | 687.435,00 |
| 16.04.2024 | 60,29 | 61,97 | 60,03 | 61,90 | 2,60% | 545.978,00 |
| 15.04.2024 | 60,52 | 60,86 | 60,01 | 60,33 | -0,22% | 673.470,00 |
| 12.04.2024 | 60,86 | 61,54 | 60,24 | 60,46 | -0,69% | 589.633,00 |
| 11.04.2024 | 61,61 | 61,88 | 59,65 | 60,88 | -1,02% | 609.356,00 |
| 10.04.2024 | 62,11 | 62,19 | 60,70 | 61,51 | -1,52% | 559.295,00 |
| 09.04.2024 | 63,15 | 63,46 | 61,87 | 62,46 | -0,68% | 520.286,00 |
| 08.04.2024 | 63,00 | 64,37 | 62,71 | 62,89 | -0,02% | 577.113,00 |
| 05.04.2024 | 62,88 | 64,76 | 62,52 | 62,90 | 0,13% | 1.232.797,00 |
| 04.04.2024 | 61,09 | 62,90 | 59,96 | 62,82 | 2,92% | 847.506,00 |
| 03.04.2024 | 61,80 | 63,14 | 60,35 | 61,04 | 3,62% | 2.212.530,00 |
| 02.04.2024 | 58,29 | 59,15 | 55,00 | 58,91 | 0,61% | 1.863.946,00 |
| 01.04.2024 | 58,99 | 59,18 | 58,10 | 58,55 | -0,51% | 510.540,00 |
| 28.03.2024 | 58,75 | 59,06 | 58,44 | 58,85 | 0,46% | 670.570,00 |
| 27.03.2024 | 59,91 | 60,00 | 58,16 | 58,58 | -1,40% | 547.148,00 |
| 26.03.2024 | 59,72 | 59,72 | 58,82 | 59,41 | -0,32% | 470.069,00 |
| 25.03.2024 | 61,22 | 61,55 | 59,47 | 59,60 | -2,57% | 653.954,00 |
| 22.03.2024 | 62,58 | 62,58 | 61,01 | 61,17 | -1,08% | 674.042,00 |
| 21.03.2024 | 61,89 | 62,35 | 61,30 | 61,84 | 0,23% | 496.536,00 |
| 20.03.2024 | 60,92 | 61,90 | 60,38 | 61,70 | 1,61% | 595.851,00 |
| 19.03.2024 | 60,06 | 60,77 | 59,56 | 60,72 | 0,46% | 426.366,00 |
| 18.03.2024 | 59,43 | 60,84 | 59,19 | 60,44 | 1,73% | 561.588,00 |
| 15.03.2024 | 59,04 | 60,09 | 59,04 | 59,41 | 0,02% | 3.003.503,00 |
| 14.03.2024 | 59,26 | 59,74 | 59,01 | 59,40 | -0,07% | 514.337,00 |
| 13.03.2024 | 59,47 | 60,50 | 59,26 | 59,44 | 0,10% | 634.254,00 |
| 12.03.2024 | 58,99 | 60,85 | 58,94 | 59,38 | 1,52% | 876.792,00 |
| 11.03.2024 | 58,41 | 58,99 | 58,21 | 58,49 | 1,12% | 592.620,00 |
| 08.03.2024 | 57,85 | 58,41 | 57,51 | 57,84 | 0,52% | 367.389,00 |
| 07.03.2024 | 57,54 | 57,87 | 56,86 | 57,54 | 0,70% | 366.777,00 |
| 06.03.2024 | 57,26 | 57,54 | 56,48 | 57,14 | 0,47% | 329.569,00 |
| 05.03.2024 | 56,81 | 57,90 | 56,16 | 56,87 | 0,37% | 422.972,00 |
| 04.03.2024 | 55,81 | 57,12 | 55,81 | 56,66 | 1,54% | 531.488,00 |
| 01.03.2024 | 58,13 | 58,13 | 54,88 | 55,80 | -2,94% | 676.811,00 |
| 29.02.2024 | 58,03 | 58,34 | 56,78 | 57,49 | 0,16% | 327.201,00 |
| 28.02.2024 | 57,68 | 58,28 | 57,20 | 57,40 | -0,95% | 368.361,00 |
| 27.02.2024 | 58,58 | 58,85 | 57,55 | 57,95 | -0,84% | 351.236,00 |
| 26.02.2024 | 57,42 | 58,54 | 56,92 | 58,44 | 1,78% | 455.967,00 |
| 23.02.2024 | 57,09 | 57,56 | 56,95 | 57,42 | 0,03% | 325.826,00 |
| 22.02.2024 | 57,14 | 57,52 | 56,02 | 57,40 | 0,21% | 407.905,00 |
| 21.02.2024 | 57,97 | 58,33 | 57,07 | 57,28 | -1,78% | 516.311,00 |
| 20.02.2024 | 56,80 | 60,07 | 56,67 | 58,32 | 1,74% | 610.387,00 |
| 16.02.2024 | 56,86 | 57,70 | 56,38 | 57,33 | 0,41% | 358.048,00 |
| 15.02.2024 | 56,17 | 57,40 | 56,06 | 57,09 | 2,16% | 384.100,00 |
| 14.02.2024 | 55,17 | 55,97 | 54,89 | 55,89 | 1,68% | 436.226,00 |
| 13.02.2024 | 55,18 | 55,92 | 54,53 | 54,96 | -2,01% | 490.509,00 |
| 12.02.2024 | 55,73 | 56,50 | 55,73 | 56,09 | 0,95% | 407.970,00 |
| 09.02.2024 | 55,45 | 55,77 | 55,00 | 55,56 | 0,04% | 317.914,00 |
| 08.02.2024 | 55,76 | 56,00 | 54,80 | 55,54 | -0,39% | 333.666,00 |
| 07.02.2024 | 55,88 | 56,03 | 55,12 | 55,76 | -0,73% | 441.099,00 |
| 06.02.2024 | 55,71 | 56,30 | 55,54 | 56,17 | 0,52% | 374.152,00 |
| 05.02.2024 | 56,94 | 56,94 | 55,77 | 55,88 | -1,86% | 345.414,00 |
| 02.02.2024 | 56,06 | 57,10 | 55,68 | 56,94 | 1,50% | 541.773,00 |
| 01.02.2024 | 55,84 | 56,14 | 54,90 | 56,10 | 1,23% | 371.543,00 |
| 31.01.2024 | 55,29 | 55,97 | 54,88 | 55,42 | -0,31% | 520.990,00 |
| 30.01.2024 | 54,80 | 55,81 | 54,63 | 55,59 | 1,00% | 607.368,00 |
| 29.01.2024 | 55,84 | 55,92 | 54,87 | 55,04 | -1,99% | 594.591,00 |
| 26.01.2024 | 56,52 | 56,52 | 55,30 | 56,16 | -0,20% | 330.722,00 |
| 25.01.2024 | 54,89 | 56,30 | 54,89 | 56,27 | 2,91% | 488.453,00 |
| 24.01.2024 | 55,00 | 55,78 | 54,50 | 54,68 | -0,29% | 344.682,00 |
| 23.01.2024 | 55,25 | 56,09 | 54,83 | 54,84 | -0,40% | 475.672,00 |
| 22.01.2024 | 54,18 | 55,25 | 54,02 | 55,06 | 1,68% | 598.963,00 |
| 19.01.2024 | 54,49 | 54,56 | 53,59 | 54,15 | -0,26% | 400.252,00 |
| 18.01.2024 | 54,26 | 54,30 | 53,38 | 54,29 | 0,33% | 388.042,00 |
| 17.01.2024 | 54,00 | 54,47 | 53,89 | 54,11 | -0,51% | 369.128,00 |
| 16.01.2024 | 54,84 | 54,96 | 54,21 | 54,39 | -0,95% | 433.586,00 |
| 12.01.2024 | 54,55 | 55,39 | 54,55 | 54,91 | 1,24% | 403.851,00 |
| 11.01.2024 | 54,37 | 54,62 | 53,92 | 54,24 | -0,51% | 479.191,00 |
| 10.01.2024 | 54,63 | 54,71 | 53,99 | 54,52 | 0,11% | 361.839,00 |
| 09.01.2024 | 54,93 | 55,02 | 53,96 | 54,46 | -1,34% | 519.738,00 |
| 08.01.2024 | 55,30 | 55,53 | 54,75 | 55,20 | -0,20% | 592.267,00 |
| 05.01.2024 | 56,47 | 57,29 | 55,12 | 55,31 | -1,76% | 987.329,00 |
| 04.01.2024 | 53,27 | 57,45 | 53,02 | 56,30 | 2,64% | 1.933.688,00 |
| 03.01.2024 | 56,34 | 56,34 | 54,66 | 54,85 | -3,18% | 1.283.679,00 |
| 02.01.2024 | 56,94 | 57,12 | 55,61 | 56,65 | -1,29% | 684.873,00 |
| 29.12.2023 | 57,70 | 57,95 | 57,19 | 57,39 | -0,47% | 598.658,00 |
| 28.12.2023 | 56,65 | 57,77 | 56,65 | 57,66 | 1,69% | 554.857,00 |
| 27.12.2023 | 56,67 | 57,52 | 56,44 | 56,70 | 0,11% | 479.830,00 |
| 26.12.2023 | 56,71 | 56,99 | 56,36 | 56,64 | -0,12% | 433.267,00 |
| 22.12.2023 | 56,12 | 56,78 | 55,98 | 56,71 | 1,12% | 468.884,00 |
| 21.12.2023 | 55,41 | 56,30 | 55,41 | 56,08 | 1,56% | 695.266,00 |
| 20.12.2023 | 55,95 | 56,03 | 55,21 | 55,22 | -2,99% | 739.029,00 |
| 19.12.2023 | 55,00 | 57,03 | 55,00 | 56,92 | 3,13% | 604.217,00 |
| 18.12.2023 | 55,05 | 56,06 | 54,89 | 55,19 | -0,45% | 687.464,00 |
| 15.12.2023 | 55,49 | 55,64 | 54,11 | 55,44 | 0,40% | 1.838.341,00 |
| 14.12.2023 | 54,48 | 55,75 | 53,82 | 55,22 | 2,13% | 1.545.791,00 |
| 13.12.2023 | 49,20 | 54,31 | 49,00 | 54,07 | 10,60% | 2.101.944,00 |
| 12.12.2023 | 51,08 | 51,08 | 48,22 | 48,89 | -3,78% | 862.019,00 |
| 11.12.2023 | 51,18 | 51,74 | 50,04 | 50,81 | -1,72% | 517.182,00 |
| 08.12.2023 | 50,50 | 52,07 | 50,50 | 51,70 | 1,41% | 631.791,00 |
| 07.12.2023 | 49,99 | 50,98 | 49,57 | 50,98 | 2,02% | 414.511,00 |
| 06.12.2023 | 49,83 | 50,43 | 49,69 | 49,97 | 0,50% | 592.946,00 |
| 05.12.2023 | 49,50 | 50,10 | 49,10 | 49,72 | 0,40% | 460.346,00 |
| 04.12.2023 | 48,96 | 49,93 | 48,66 | 49,52 | 0,53% | 474.177,00 |
| 01.12.2023 | 47,74 | 49,53 | 47,74 | 49,26 | 2,86% | 769.065,00 |
| 30.11.2023 | 47,45 | 48,12 | 47,06 | 47,89 | 0,93% | 589.528,00 |