58,538$
0,98%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 57,65 | 58,81 | 57,57 | 58,57 | 1,04% | 329.378,00 |
10.06.2024 | 57,67 | 58,23 | 57,43 | 57,97 | -0,24% | 471.798,00 |
07.06.2024 | 58,47 | 58,60 | 57,70 | 58,11 | -0,97% | 265.864,00 |
06.06.2024 | 57,82 | 59,19 | 57,69 | 58,68 | 1,03% | 493.996,00 |
05.06.2024 | 60,74 | 60,74 | 57,96 | 58,08 | -4,49% | 517.640,00 |
04.06.2024 | 60,63 | 61,44 | 60,43 | 60,81 | -0,59% | 591.633,00 |
03.06.2024 | 61,86 | 62,00 | 60,73 | 61,17 | -0,81% | 612.940,00 |
31.05.2024 | 60,23 | 61,81 | 60,23 | 61,67 | 2,58% | 602.416,00 |
30.05.2024 | 60,69 | 61,66 | 60,08 | 60,12 | -0,69% | 1.678.639,00 |
29.05.2024 | 59,94 | 61,27 | 59,50 | 60,54 | 0,08% | 818.719,00 |
28.05.2024 | 60,35 | 61,32 | 60,06 | 60,49 | 0,23% | 732.490,00 |
24.05.2024 | 59,92 | 60,39 | 59,34 | 60,35 | 1,07% | 386.133,00 |
23.05.2024 | 59,75 | 60,70 | 59,30 | 59,71 | -0,18% | 628.530,00 |
22.05.2024 | 61,07 | 61,49 | 59,69 | 59,82 | -2,05% | 661.679,00 |
21.05.2024 | 59,48 | 61,13 | 58,14 | 61,07 | 2,85% | 736.647,00 |
20.05.2024 | 58,19 | 59,41 | 58,15 | 59,38 | 2,06% | 437.257,00 |
17.05.2024 | 58,33 | 58,81 | 57,75 | 58,18 | -0,19% | 409.565,00 |
16.05.2024 | 57,68 | 58,41 | 57,18 | 58,29 | 0,85% | 356.529,00 |
15.05.2024 | 58,41 | 58,78 | 57,70 | 57,80 | -1,28% | 408.590,00 |
14.05.2024 | 57,87 | 58,64 | 57,63 | 58,55 | 1,83% | 459.509,00 |
13.05.2024 | 57,37 | 58,53 | 57,19 | 57,50 | 0,38% | 474.762,00 |
10.05.2024 | 58,16 | 58,29 | 57,13 | 57,28 | -1,43% | 361.837,00 |
09.05.2024 | 57,34 | 58,14 | 56,74 | 58,11 | 1,27% | 373.614,00 |
08.05.2024 | 56,92 | 57,44 | 56,73 | 57,38 | 0,53% | 354.299,00 |
07.05.2024 | 57,19 | 57,59 | 56,66 | 57,08 | 0,21% | 441.916,00 |
06.05.2024 | 57,08 | 57,68 | 56,40 | 56,96 | 0,28% | 594.483,00 |
03.05.2024 | 57,99 | 58,27 | 56,30 | 56,80 | -1,27% | 546.948,00 |
02.05.2024 | 55,50 | 57,62 | 55,44 | 57,53 | 4,13% | 630.082,00 |
01.05.2024 | 55,65 | 56,22 | 55,17 | 55,25 | -0,14% | 607.047,00 |
30.04.2024 | 56,65 | 56,76 | 55,15 | 55,33 | -4,04% | 692.404,00 |
29.04.2024 | 56,90 | 58,06 | 56,82 | 57,66 | 1,39% | 760.433,00 |
26.04.2024 | 58,00 | 58,13 | 56,66 | 56,87 | -2,13% | 652.181,00 |
25.04.2024 | 58,63 | 58,84 | 57,75 | 58,11 | -1,21% | 583.442,00 |
24.04.2024 | 59,57 | 59,85 | 58,78 | 58,82 | -1,44% | 555.614,00 |
23.04.2024 | 59,65 | 60,50 | 59,30 | 59,68 | -0,03% | 719.457,00 |
22.04.2024 | 60,40 | 60,80 | 59,47 | 59,70 | -0,65% | 687.250,00 |
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% | 868.783,00 |
17.04.2024 | 62,65 | 62,65 | 60,01 | 60,40 | -2,42% | 751.108,00 |
16.04.2024 | 60,29 | 61,97 | 60,03 | 61,90 | 2,60% | 546.398,00 |
15.04.2024 | 60,52 | 60,86 | 60,01 | 60,33 | -0,22% | 677.100,00 |
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% | 660.735,00 |
10.04.2024 | 62,11 | 62,19 | 60,70 | 61,51 | -1,52% | 587.664,00 |
09.04.2024 | 63,15 | 63,46 | 61,87 | 62,46 | -0,68% | 596.566,00 |
08.04.2024 | 63,00 | 64,37 | 62,71 | 62,89 | -0,02% | 629.837,00 |
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% | 931.432,00 |
03.04.2024 | 61,80 | 63,14 | 60,35 | 61,04 | 3,62% | 2.223.053,00 |
02.04.2024 | 58,29 | 59,15 | 55,00 | 58,91 | 0,61% | 2.089.305,00 |
01.04.2024 | 58,99 | 59,18 | 58,10 | 58,55 | -0,51% | 595.572,00 |
28.03.2024 | 58,75 | 59,06 | 58,44 | 58,85 | 0,39% | 670.570,00 |
27.03.2024 | 59,91 | 60,00 | 58,16 | 58,62 | -1,41% | 650.611,00 |
26.03.2024 | 59,72 | 59,72 | 58,82 | 59,46 | -0,23% | 609.487,00 |
25.03.2024 | 61,22 | 61,55 | 59,47 | 59,60 | -2,57% | 654.105,00 |
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 | 0,31% | 502.675,00 |
20.03.2024 | 60,92 | 61,90 | 60,38 | 61,65 | 1,53% | 662.903,00 |
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% | 585.282,00 |
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 | 0,00% | 515.542,00 |
13.03.2024 | 59,47 | 60,50 | 59,26 | 59,40 | 0,10% | 736.155,00 |
12.03.2024 | 58,99 | 60,85 | 58,94 | 59,34 | 1,45% | 939.378,00 |
11.03.2024 | 58,41 | 58,99 | 58,21 | 58,49 | 1,12% | 593.400,00 |
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% | 385.548,00 |
06.03.2024 | 57,26 | 57,54 | 56,48 | 57,14 | 0,47% | 396.297,00 |
05.03.2024 | 56,81 | 57,90 | 56,16 | 56,87 | 0,37% | 478.050,00 |
04.03.2024 | 55,81 | 57,12 | 55,81 | 56,66 | 1,54% | 533.928,00 |
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% | 420.294,00 |
28.02.2024 | 57,68 | 58,28 | 57,20 | 57,40 | -0,95% | 370.869,00 |
27.02.2024 | 58,58 | 58,85 | 57,55 | 57,95 | -0,84% | 392.226,00 |
26.02.2024 | 57,42 | 58,54 | 56,92 | 58,44 | 1,78% | 455.968,00 |
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% | 486.760,00 |
21.02.2024 | 57,97 | 58,33 | 57,07 | 57,28 | -1,78% | 578.525,00 |
20.02.2024 | 56,80 | 60,07 | 56,67 | 58,32 | 1,74% | 611.333,00 |
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% | 447.888,00 |
14.02.2024 | 55,17 | 55,97 | 54,89 | 55,89 | 1,68% | 437.226,00 |
13.02.2024 | 55,18 | 55,92 | 54,53 | 54,96 | -2,01% | 493.697,00 |
12.02.2024 | 55,73 | 56,50 | 55,73 | 56,09 | 0,95% | 468.944,00 |
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% | 383.725,00 |
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% | 410.030,00 |
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% | 394.735,00 |
31.01.2024 | 55,29 | 55,97 | 54,88 | 55,42 | -0,31% | 719.018,00 |
30.01.2024 | 54,80 | 55,81 | 54,63 | 55,59 | 1,00% | 607.871,00 |
29.01.2024 | 55,84 | 55,92 | 54,87 | 55,04 | -1,99% | 742.493,00 |
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% | 570.420,00 |
24.01.2024 | 55,00 | 55,78 | 54,50 | 54,68 | -0,29% | 400.399,00 |
23.01.2024 | 55,25 | 56,09 | 54,83 | 54,84 | -0,40% | 475.698,00 |
22.01.2024 | 54,18 | 55,25 | 54,02 | 55,06 | 1,68% | 627.146,00 |
19.01.2024 | 54,49 | 54,56 | 53,59 | 54,15 | -0,26% | 400.252,00 |