Cal-Maine Foods, Inc. CALM
NASDAQ · Vereinigte Staaten · Prozessindustrie
$65,84-2,22 (-3,26 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65,84 | -3,26 % | $66,95 | $66,95 | $64,13 | 2,17M |
| 2026-09-30 | $68,06 | -0,71 % | $63,50 | $68,56 | $63,50 | 3,10M |
| 2026-09-29 | $68,55 | +1,77 % | $67,19 | $68,85 | $66,88 | 1,74M |
| 2026-09-28 | $67,36 | -0,10 % | $68,00 | $68,20 | $66,70 | 991,10K |
| 2026-09-25 | $67,43 | -1,53 % | $68,79 | $68,79 | $66,62 | 1,12M |
| 2026-09-24 | $68,48 | -4,53 % | $71,73 | $72,25 | $68,38 | 1,27M |
| 2026-09-23 | $71,73 | -1,91 % | $73,06 | $73,26 | $71,08 | 1,05M |
| 2026-09-22 | $73,13 | +0,83 % | $72,82 | $73,68 | $71,59 | 1,44M |
| 2026-09-21 | $72,53 | -0,49 % | $72,84 | $73,20 | $71,95 | 861,60K |
| 2026-09-18 | $72,89 | -1,62 % | $73,21 | $73,95 | $72,82 | 1,97M |
| 2026-09-17 | $74,09 | -0,27 % | $74,62 | $75,05 | $74,03 | 730,80K |
| 2026-09-16 | $74,29 | -0,13 % | $74,00 | $75,74 | $73,99 | 794,10K |
| 2026-09-15 | $74,39 | -0,84 % | $74,56 | $75,22 | $73,53 | 679,90K |
| 2026-09-14 | $75,02 | +1,41 % | $74,85 | $75,87 | $73,37 | 737,20K |
| 2026-09-11 | $73,98 | +0,37 % | $73,76 | $74,30 | $72,90 | 780,30K |
| 2026-09-10 | $73,71 | +0,66 % | $74,45 | $76,27 | $73,66 | 1,75M |
| 2026-09-09 | $73,23 | -2,14 % | $74,38 | $74,38 | $72,90 | 779,30K |
| 2026-09-08 | $74,83 | +0,27 % | $74,66 | $75,57 | $74,16 | 738,70K |
| 2026-09-04 | $74,63 | -1,84 % | $75,00 | $75,73 | $73,99 | 872,50K |
| 2026-09-03 | $76,03 | -3,54 % | $78,17 | $78,78 | $75,78 | 899,50K |
| 2026-09-02 | $78,82 | -0,25 % | $79,01 | $80,08 | $78,12 | 605,90K |
| 2026-09-01 | $79,02 | +0,13 % | $79,75 | $80,49 | $78,64 | 529,60K |
| 2026-08-31 | $78,92 | -1,61 % | $79,77 | $80,70 | $78,64 | 1,24M |
| 2026-08-28 | $80,21 | +0,58 % | $80,03 | $81,81 | $79,48 | 705,70K |
| 2026-08-27 | $79,75 | -3,99 % | $82,03 | $82,52 | $78,18 | 1,32M |
| 2026-08-26 | $83,06 | -1,28 % | $84,14 | $84,64 | $82,99 | 701,00K |
| 2026-08-25 | $84,14 | -0,54 % | $84,47 | $84,69 | $83,01 | 627,70K |
| 2026-08-24 | $84,60 | +2,17 % | $83,00 | $87,69 | $82,99 | 1,14M |
| 2026-08-21 | $82,80 | +0,45 % | $82,71 | $85,91 | $81,92 | 2,19M |
| 2026-08-20 | $82,43 | +2,33 % | $80,50 | $82,63 | $80,25 | 1,05M |
| 2026-08-19 | $80,55 | -0,79 % | $81,18 | $81,81 | $80,07 | 787,20K |
| 2026-08-18 | $81,19 | +0,93 % | $81,78 | $82,37 | $80,79 | 661,10K |
| 2026-08-17 | $80,44 | -0,80 % | $80,46 | $81,03 | $79,69 | 649,90K |
| 2026-08-14 | $81,09 | -1,82 % | $82,28 | $82,46 | $80,42 | 642,20K |
| 2026-08-13 | $82,59 | +0,46 % | $82,88 | $83,66 | $82,46 | 545,60K |
| 2026-08-12 | $82,21 | -0,42 % | $81,45 | $82,58 | $80,65 | 659,80K |
| 2026-08-11 | $82,56 | +0,71 % | $81,58 | $83,21 | $81,58 | 525,80K |
| 2026-08-10 | $81,98 | -3,64 % | $84,17 | $84,69 | $81,65 | 716,00K |
| 2026-08-07 | $85,08 | +0,27 % | $84,77 | $85,64 | $84,16 | 568,60K |
| 2026-08-06 | $84,85 | -0,96 % | $85,80 | $86,62 | $83,79 | 612,50K |
| 2026-08-05 | $85,67 | +1,06 % | $85,59 | $86,50 | $84,21 | 721,70K |
| 2026-08-04 | $84,77 | -2,63 % | $86,14 | $86,88 | $84,00 | 1,02M |
| 2026-08-03 | $87,06 | -0,82 % | $88,41 | $90,10 | $86,76 | 737,10K |
| 2026-07-31 | $87,78 | +0,80 % | $87,00 | $87,98 | $86,00 | 884,00K |
| 2026-07-30 | $87,08 | -6,87 % | $92,00 | $92,49 | $86,77 | 968,60K |
| 2026-07-29 | $93,50 | +0,31 % | $93,00 | $95,25 | $92,39 | 1,45M |
| 2026-07-28 | $93,21 | +5,06 % | $90,32 | $93,62 | $89,69 | 1,27M |
| 2026-07-27 | $88,72 | -1,77 % | $90,42 | $90,90 | $87,61 | 871,60K |
| 2026-07-24 | $90,32 | +2,47 % | $88,14 | $90,96 | $87,02 | 969,80K |
| 2026-07-23 | $88,14 | +0,32 % | $87,87 | $90,06 | $85,59 | 1,26M |
| 2026-07-22 | $87,86 | +0,70 % | $81,38 | $88,37 | $80,59 | 2,54M |
| 2026-07-21 | $87,25 | -1,32 % | $88,48 | $89,50 | $87,07 | 990,90K |
| 2026-07-20 | $88,42 | -0,15 % | $88,59 | $89,99 | $87,52 | 844,60K |
| 2026-07-17 | $88,55 | +0,31 % | $88,42 | $90,74 | $87,30 | 828,80K |
| 2026-07-16 | $88,28 | +3,42 % | $85,85 | $88,39 | $85,69 | 1,03M |
| 2026-07-15 | $85,36 | +2,67 % | $83,14 | $85,80 | $82,74 | 902,80K |
| 2026-07-14 | $83,14 | -0,32 % | $83,06 | $83,55 | $81,59 | 960,10K |
| 2026-07-13 | $83,41 | -5,58 % | $88,34 | $88,44 | $83,02 | 1,42M |
| 2026-07-10 | $88,34 | +3,50 % | $85,94 | $88,74 | $85,85 | 865,20K |
| 2026-07-09 | $85,35 | +0,32 % | $84,00 | $85,37 | $83,22 | 728,20K |
| 2026-07-08 | $85,08 | -0,39 % | $85,87 | $86,30 | $84,75 | 672,70K |
| 2026-07-07 | $85,41 | +0,26 % | $86,00 | $87,15 | $84,63 | 632,80K |
| 2026-07-06 | $85,19 | +1,60 % | $83,97 | $85,72 | $82,57 | 751,40K |
| 2026-07-02 | $83,85 | +4,23 % | $81,59 | $84,20 | $80,46 | 862,70K |
| 2026-07-01 | $80,45 | -0,14 % | $80,56 | $83,07 | $80,16 | 978,40K |
| 2026-06-30 | $80,56 | +1,54 % | $79,22 | $80,98 | $79,01 | 829,30K |
| 2026-06-29 | $79,34 | -1,11 % | $79,41 | $80,00 | $77,80 | 736,40K |
| 2026-06-26 | $80,23 | +2,54 % | $78,65 | $80,53 | $78,55 | 2,36M |
| 2026-06-25 | $78,24 | -1,00 % | $78,15 | $78,76 | $75,96 | 720,60K |
| 2026-06-24 | $79,03 | -0,68 % | $79,33 | $80,75 | $78,86 | 729,20K |
| 2026-06-23 | $79,57 | +4,74 % | $76,99 | $79,88 | $76,99 | 901,20K |
| 2026-06-22 | $75,97 | -2,26 % | $76,90 | $77,72 | $74,87 | 976,20K |
| 2026-06-18 | $77,73 | -0,73 % | $78,76 | $79,15 | $76,90 | 1,23M |
| 2026-06-17 | $78,30 | -0,92 % | $78,91 | $79,25 | $77,96 | 587,90K |
| 2026-06-16 | $79,03 | -0,68 % | $79,81 | $80,25 | $78,15 | 488,60K |
| 2026-06-15 | $79,57 | +1,88 % | $77,38 | $79,72 | $77,01 | 600,10K |
| 2026-06-12 | $78,10 | -2,22 % | $79,78 | $80,50 | $76,99 | 707,10K |
| 2026-06-11 | $79,87 | +1,01 % | $78,91 | $80,05 | $78,48 | 599,30K |
| 2026-06-10 | $79,07 | +1,78 % | $78,30 | $80,01 | $77,77 | 721,40K |
| 2026-06-09 | $77,69 | +1,77 % | $77,14 | $78,30 | $76,70 | 686,60K |
| 2026-06-08 | $76,34 | +0,91 % | $75,35 | $77,30 | $75,02 | 462,80K |
| 2026-06-05 | $75,65 | +1,60 % | $74,93 | $76,50 | $74,65 | 765,50K |
| 2026-06-04 | $74,46 | -1,18 % | $75,84 | $76,65 | $74,37 | 762,60K |
| 2026-06-03 | $75,35 | +1,10 % | $74,00 | $75,38 | $73,77 | 575,70K |
| 2026-06-02 | $74,53 | -0,81 % | $75,54 | $75,59 | $74,17 | 649,20K |
| 2026-06-01 | $75,14 | +0,56 % | $74,50 | $76,33 | $74,25 | 691,40K |
| 2026-05-29 | $74,72 | -2,31 % | $75,92 | $76,55 | $74,68 | 1,12M |
| 2026-05-28 | $76,49 | +0,61 % | $75,79 | $76,56 | $75,16 | 565,00K |
| 2026-05-27 | $76,03 | +0,04 % | $75,62 | $77,59 | $75,40 | 770,60K |
| 2026-05-26 | $76,00 | -1,31 % | $76,62 | $77,29 | $74,83 | 687,20K |