Jetzt handeln
CAL-MAINE FOODS DL-,01
ISIN: US1280302027 | WKN: 907664
54,3100 €
-0,5800 -1,06 %
25.04. 22:58
Status: closed
Geld
53,7600 €
Stück: 129
Brief
54,8600 €
Stück: 129
Zeit | Kurs | Volumen | |
---|---|---|---|
13.03. 10:46:48.644 | 54,50 € | 10 | |
06.03. 17:41:34.570 | 53,00 € | 192 | |
21.02. 13:14:49.139 | 54,00 € | 139 | |
15.02. 11:42:30.492 | 52,00 € | 43 | |
02.02. 20:14:19.132 | 52,50 € | 100 | |
26.01. 15:48:48.469 | 51,00 € | 4 | |
04.01. 15:31:06.310 | 48,40 € | 5 | |
03.01. 21:26:04.691 | 50,00 € | 100 | |
20.12. 20:01:41.755 | 50,50 € | 5 | |
27.11. 12:36:27.580 | 43,20 € | 1 | |
25.10. 13:46:37.157 | 43,00 € | 22 | |
26.09. 13:00:04.467 | 45,60 € | 11 | |
08.09. 13:26:24.058 | 46,00 € | 66 | |
24.07. 08:04:21.755 | 40,20 € | 189 | |
14.07. 15:47:01.063 | 39,00 € | 20 | |
11.07. 12:10:29.345 | 40,00 € | 25 | |
10.07. 13:49:35.723 | 40,40 € | 35 | |
22.06. 14:52:24.209 | 41,20 € | 20 | |
21.06. 12:04:33.749 | 42,00 € | 100 | |
19.06. 10:47:32.280 | 43,60 € | 11 | |
13.06. 19:49:55.964 | 45,40 € | 20 | |
01.06. 16:53:13.149 | 43,80 € | 55 | |
01.06. 13:55:52.014 | 44,80 € | 34 | |
30.05. 09:26:25.700 | 45,40 € | 10 | |
25.04. 18:59:06.381 | 45,40 € | 150 | |
20.04. 17:26:24.029 | 52,00 € | 10 | |
20.04. 14:10:34.576 | 52,00 € | 145 | |
30.03. 16:35:39.376 | 54,50 € | 375 | |
30.03. 14:26:56.174 | 53,50 € | 375 | |
29.03. 15:42:53.365 | 53,00 € | 40 | |
03.03. 11:57:44.958 | 54,00 € | 19 | |
28.02. 17:52:54.806 | 54,00 € | 10 | |
16.02. 20:35:19.693 | 54,50 € | 100 | |
13.02. 09:16:52.618 | 50,00 € | 11 | |
06.02. 11:44:11.904 | 50,00 € | 33 | |
20.01. 21:31:40.219 | 50,00 € | 100 | |
20.01. 20:16:51.532 | 50,00 € | 100 | |
12.01. 17:53:47.574 | 50,00 € | 1 | |
27.12. 13:20:38.711 | 61,00 € | 33 | |
25.11. 09:24:25.008 | 54,50 € | 34 | |
08.11. 16:53:50.560 | 59,00 € | 235 | |
04.11. 19:00:54.259 | 57,00 € | 200 | |
28.10. 09:16:00.626 | 56,00 € | 40 | |
26.10. 14:14:03.993 | 59,50 € | 34 | |
14.10. 19:01:02.504 | 62,00 € | 59 | |
03.10. 18:55:24.692 | 55,50 € | 50 | |
30.09. 15:34:21.744 | 58,50 € | 80 | |
27.09. 16:53:27.289 | 64,00 € | 55 | |
08.08. 11:00:53.789 | 51,00 € | 17 | |
08.08. 10:58:39.377 | 51,00 € | 33 | |
27.07. 14:37:26.849 | 55,00 € | 30 | |
13.07. 16:50:23.530 | 52,00 € | 57 | |
07.07. 14:32:36.340 | 49,60 € | 28 | |
28.06. 19:35:21.836 | 48,60 € | 102 | |
27.04. 15:31:04.773 | 53,00 € | 200 | |
27.04. 15:30:46.834 | 53,00 € | 90 | |
27.04. 15:30:45.099 | 53,00 € | 200 | |
25.04. 20:37:46.497 | 51,00 € | 97 | |
11.04. 18:42:14.543 | 52,00 € | 45 | |
08.04. 20:49:14.998 | 51,00 € | 30 | |
08.04. 09:52:30.028 | 52,00 € | 14 | |
23.03. 19:30:26.695 | 45,00 € | 66 | |
18.03. 10:59:51.832 | 45,00 € | 10 | |
07.03. 15:43:37.031 | 41,60 € | 4 | |
03.03. 20:18:45.259 | 40,20 € | 99 | |
24.01. 19:32:32.206 | 35,20 € | 100 | |
24.01. 19:25:24.518 | 35,40 € | 75 | |
19.07. 13:01:03.624 | 30,20 € | 250 | |
08.07. 18:04:59.454 | 30,20 € | 200 | |
01.07. 17:51:52.909 | 30,40 € | 3 | |
01.06. 18:42:34.850 | 30,00 € | 65 | |
26.05. 15:47:08.932 | 28,60 € | 70 | |
25.05. 20:32:33.329 | 29,40 € | 65 | |
19.05. 18:43:59.016 | 30,60 € | 65 | |
19.05. 15:23:01.671 | 30,40 € | 65 | |
14.04. 11:34:51.044 | 33,00 € | 95 | |
16.03. 14:47:38.887 | 35,60 € | 17 | |
09.03. 12:44:42.533 | 35,40 € | 40 | |
25.02. 16:53:37.863 | 31,80 € | 50 | |
29.12. 19:07:24.689 | 30,60 € | 30 | |
28.09. 12:30:56.573 | 34,20 € | 200 | |
20.07. 21:00:41.067 | 38,00 € | 130 | |
20.07. 20:05:40.051 | 37,80 € | 130 | |
20.07. 15:33:04.729 | 39,40 € | 350 | |
20.07. 12:33:02.946 | 38,20 € | 520 | |
20.07. 12:32:38.759 | 38,20 € | 520 | |
20.07. 12:32:21.898 | 38,80 € | 250 | |
20.07. 12:30:50.799 | 38,20 € | 200 | |
14.04. 07:37:42.729 | 36,60 € | 100 | |
09.04. 18:15:41.186 | 36,20 € | 22 | |
30.03. 13:00:23.527 | 38,40 € | 100 | |
30.03. 12:32:39.020 | 38,80 € | 200 | |
30.03. 12:30:52.312 | 38,80 € | 200 | |
12.03. 10:58:46.724 | 28,80 € | 30 | |
23.02. 17:11:35.950 | 34,60 € | 2 | |
13.02. 12:24:39.186 | 33,40 € | 100 | |
11.02. 09:02:30.982 | 34,60 € | 2 | |
21.01. 15:04:17.197 | 35,20 € | 1 | |
14.01. 22:06:33.705 | 34,20 € | 8 | |
09.01. 21:57:42.081 | 34,40 € | 1 | |
06.01. 20:50:12.812 | 34,20 € | 6 | |
06.01. 13:47:33.609 | 32,60 € | 50 | |
06.01. 12:30:26.235 | 37,40 € | 150 | |
17.10. 13:18:15.187 | 35,20 € | 40 | |
12.06. 10:53:41.036 | 35,8805 € | 1 | |
02.05. 16:02:40.379 | 37,191 € | 1 | |
23.04. 08:00:04.523 | 36,457 € | 1 | |
09.04. 20:36:39.790 | 37,35 € | 1 | |
01.04. 17:59:48.445 | 38,72 € | 100 | |
01.04. 13:28:31.585 | 41,293 € | 100 | |
13.02. 15:33:29.414 | 39,40 € | 36 | |
17.01. 15:18:28.568 | 37,812 € | 100 | |
04.01. 15:16:42.587 | 37,10 € | 200 | |
04.01. 12:31:29.837 | 37,007 € | 250 | |
02.01. 10:51:51.822 | 35,913 € | 1 | |
02.01. 10:48:48.253 | 35,89 € | 1 | |
02.01. 10:45:15.348 | 35,87 € | 1 | |
02.01. 10:42:17.411 | 35,867 € | 1 | |
02.01. 10:09:13.615 | 35,773 € | 1 | |
02.01. 10:01:54.187 | 35,747 € | 2 | |
02.01. 09:54:47.172 | 35,75 € | 9 | |
02.01. 09:41:14.204 | 35,757 € | 49 | |
02.01. 09:38:20.049 | 35,773 € | 49 | |
28.12. 11:24:46.567 | 36,503 € | 5 | |
07.12. 11:06:37.204 | 38,51 € | 10 | |
30.10. 20:38:59.966 | 42,765 € | 1 | |
07.09. 20:56:00.846 | 42,28 € | 1 | |
23.07. 12:32:40.296 | 38,85 € | 200 | |
14.06. 22:18:06.486 | 43,81 € | 7 | |
30.05. 10:47:55.790 | 41,01 € | 22 | |
29.05. 10:25:39.953 | 40,023 € | 5 | |
28.05. 08:20:07.066 | 40,40 € | 5 | |
25.04. 13:07:31.460 | 40,213 € | 253 | |
20.04. 12:24:06.429 | 40,263 € | 10 | |
16.04. 08:31:58.646 | 39,645 € | 1 | |
16.04. 08:30:28.579 | 39,64 € | 1 | |
16.04. 08:27:50.043 | 39,545 € | 1 | |
16.04. 08:23:16.324 | 39,55 € | 1 | |
16.04. 08:19:54.546 | 39,55 € | 1 | |
16.04. 08:19:05.975 | 39,553 € | 1 | |
16.04. 08:15:14.875 | 39,55 € | 17 | |
16.04. 08:10:24.734 | 39,62 € | 17 | |
16.04. 08:08:42.880 | 39,52 € | 65 | |
16.04. 08:07:27.705 | 39,528 € | 97 | |
06.03. 21:48:02.385 | 35,501 € | 2 | |
26.02. 14:29:35.045 | 35,94 € | 140 | |
20.02. 10:00:34.815 | 34,765 € | 1 | |
13.02. 21:44:01.195 | 33,059 € | 1 | |
07.02. 20:19:54.612 | 34,469 € | 1 | |
06.02. 08:24:19.878 | 30,851 € | 22 | |
23.01. 17:50:32.113 | 35,00 € | 10 | |
22.01. 21:46:54.857 | 35,003 € | 1 | |
22.01. 21:37:22.006 | 35,003 € | 1 | |
05.01. 13:56:25.074 | 34,533 € | 1 | |
05.01. 13:38:08.417 | 34,667 € | 200 | |
05.01. 12:59:50.617 | 35,70 € | 1 | |
05.01. 12:30:18.888 | 36,20 € | 250 | |
02.01. 14:17:55.779 | 36,35 € | 1 | |
02.01. 14:00:34.237 | 36,506 € | 1 | |
08.12. 18:09:40.897 | 39,007 € | 6 | |
01.12. 09:59:31.143 | 41,297 € | 100 | |
30.11. 16:12:40.141 | 41,731 € | 78 | |
23.11. 09:28:16.961 | 39,457 € | 100 | |
21.11. 21:17:12.866 | 40,993 € | 5 | |
21.11. 08:16:38.182 | 39,769 € | 1 | |
31.10. 15:53:05.631 | 37,977 € | 1 | |
29.10. 18:31:01.893 | 38,917 € | 1 | |
29.10. 18:30:52.214 | 38,188 € | 1 | |
27.10. 09:41:36.805 | 38,004 € | 1 | |
03.10. 17:49:37.738 | 37,021 € | 1 | |
02.10. 15:04:52.988 | 33,404 € | 340 | |
02.10. 12:32:47.684 | 34,662 € | 500 | |
28.08. 18:30:49.393 | 28,916 € | 2 | |
21.08. 15:39:49.094 | 29,98 € | 1 | |
28.07. 09:15:00.198 | 32,168 € | 2 | |
25.07. 17:14:34.168 | 30,665 € | 1 | |
24.07. 15:30:55.074 | 29,96 € | 1 | |
23.07. 17:45:04.986 | 31,379 € | 1 | |
23.07. 17:37:55.100 | 31,379 € | 1 | |
20.07. 15:30:13.637 | 30,89 € | 5 | |
16.07. 17:47:22.195 | 31,342 € | 1 | |
16.07. 17:15:07.476 | 31,342 € | 122 | |
14.07. 07:42:49.379 | 32,26 € | 12 | |
10.07. 21:33:21.073 | 31,542 € | 1 | |
10.07. 21:28:31.181 | 31,54 € | 1 | |
10.07. 20:41:24.640 | 31,879 € | 9 | |
04.07. 21:50:46.710 | 34,389 € | 1 | |
03.07. 21:56:40.670 | 34,356 € | 1 | |
16.06. 11:16:58.525 | 34,707 € | 300 | |
01.06. 16:00:33.716 | 32,994 € | 50 | |
31.05. 16:23:51.599 | 33,719 € | 75 | |
17.05. 21:05:55.115 | 34,00 € | 3 | |
08.05. 08:21:16.592 | 34,131 € | 7 | |
04.05. 07:54:34.472 | 33,467 € | 7 | |
19.04. 21:01:09.456 | 36,151 € | 25 | |
13.04. 18:23:41.741 | 36,47 € | 14 | |
13.04. 16:17:10.718 | 35,621 € | 1 | |
02.04. 17:19:24.370 | 34,377 € | 19 | |
31.03. 16:43:02.976 | 34,942 € | 150 | |
30.03. 21:54:02.752 | 34,78 € | 100 | |
30.03. 21:50:39.331 | 34,78 € | 50 | |
18.03. 11:21:37.129 | 36,168 € | 1 | |
17.03. 16:26:36.916 | 35,939 € | 6 | |
15.03. 17:07:18.841 | 35,892 € | 1 | |
11.03. 10:48:49.529 | 36,579 € | 1 | |
05.03. 17:32:53.059 | 35,465 € | 1 | |
05.03. 17:25:46.449 | 35,465 € | 5 | |
05.03. 17:14:00.268 | 35,465 € | 17 | |
05.03. 17:12:32.500 | 35,465 € | 98 | |
30.01. 10:29:18.488 | 38,226 € | 10 | |
25.01. 10:50:19.707 | 40,034 € | 170 | |
22.01. 17:51:49.188 | 40,424 € | 1 | |
22.01. 17:46:05.492 | 40,424 € | 1 | |
12.01. 18:15:28.913 | 40,855 € | 2 | |
06.01. 20:14:20.820 | 41,661 € | 1 | |
06.01. 19:01:07.315 | 40,858 € | 1 | |
05.01. 13:21:18.580 | 42,756 € | 2 | |
27.12. 07:31:44.477 | 43,239 € | 26 | |
21.12. 19:28:17.554 | 40,925 € | 1 | |
19.12. 13:25:33.723 | 42,085 € | 6 | |
16.12. 19:04:14.323 | 40,575 € | 1 | |
12.12. 12:21:16.415 | 37,724 € | 1 | |
23.11. 08:24:47.289 | 37,27 € | 20 | |
03.11. 18:12:18.154 | 33,551 € | 150 | |
31.10. 15:50:56.196 | 34,974 € | 31 | |
21.10. 19:03:11.521 | 34,242 € | 150 | |
10.10. 13:39:10.091 | 35,119 € | 1 | |
05.10. 19:22:39.165 | 34,381 € | 70 | |
04.10. 22:25:31.773 | 34,382 € | 1 | |
04.10. 16:32:19.360 | 33,879 € | 22 | |
03.10. 18:43:52.752 | 33,505 € | 3 | |
30.09. 21:17:59.886 | 34,409 € | 15 | |
12.09. 13:53:40.050 | 38,027 € | 63 | |
25.08. 21:13:29.517 | 39,59 € | 1 | |
24.08. 10:23:21.482 | 38,69 € | 20 | |
01.08. 13:05:38.321 | 38,03 € | 35 | |
29.07. 21:00:24.150 | 37,90 € | 1 | |
29.07. 20:55:40.275 | 37,99 € | 1 | |
29.07. 20:54:04.384 | 37,97 € | 1 | |
28.07. 16:14:54.938 | 37,04 € | 200 | |
27.07. 19:45:44.116 | 37,61 € | 15 | |
27.07. 14:10:25.093 | 37,73 € | 2 | |
25.07. 11:59:38.883 | 37,35 € | 54 | |
19.07. 16:16:01.886 | 39,99 € | 18 | |
18.07. 17:38:32.054 | 40,68 € | 325 | |
17.07. 18:06:36.910 | 39,50 € | 1 | |
17.07. 17:53:34.970 | 39,50 € | 1 | |
12.07. 17:24:29.218 | 41,88 € | 1 | |
05.07. 15:50:20.153 | 39,77 € | 1 | |
04.07. 19:09:35.387 | 40,58 € | 1 | |
01.07. 22:11:36.009 | 40,39 € | 65 | |
27.06. 13:54:32.712 | 38,23 € | 1 | |
24.06. 17:35:15.310 | 37,75 € | 28 | |
24.06. 16:42:08.005 | 37,77 € | 70 | |
08.06. 19:14:03.971 | 36,66 € | 44 | |
08.06. 16:20:48.515 | 36,64 € | 60 | |
31.05. 20:24:14.038 | 40,04 € | 5 | |
22.05. 17:01:54.076 | 40,955 € | 2 | |
17.05. 19:52:17.461 | 42,196 € | 8 | |
16.05. 17:17:08.778 | 43,14 € | 2 | |
27.04. 09:28:53.182 | 43,78 € | 13 | |
26.04. 10:36:52.203 | 44,79 € | 10 | |
25.04. 15:45:47.869 | 44,11 € | 4 | |
21.04. 22:26:37.250 | 44,05 € | 1 | |
20.04. 15:12:30.098 | 44,72 € | 4 | |
19.04. 19:06:21.602 | 44,58 € | 1 | |
04.04. 17:28:41.302 | 46,04 € | 12 | |
03.04. 18:55:14.700 | 45,30 € | 1 | |
03.04. 18:52:37.252 | 45,30 € | 1 | |
03.04. 18:50:16.734 | 45,30 € | 1 | |
03.04. 18:47:13.947 | 45,30 € | 2 | |
03.04. 18:45:14.225 | 45,30 € | 3 | |
30.03. 11:06:56.138 | 48,00 € | 4 | |
24.03. 14:46:23.280 | 44,952 € | 3 | |
21.03. 15:02:51.744 | 47,24 € | 4 | |
18.03. 21:32:17.271 | 47,21 € | 1 | |
16.03. 22:59:06.512 | 46,56 € | 1 | |
14.03. 09:55:18.791 | 46,75 € | 1 | |
14.03. 09:54:02.482 | 46,75 € | 1 | |
14.03. 09:51:19.697 | 46,77 € | 1 | |
14.03. 09:49:31.314 | 46,77 € | 1 | |
14.03. 09:45:14.005 | 46,78 € | 1 | |
14.03. 09:44:19.574 | 46,78 € | 1 | |
14.03. 09:37:53.704 | 46,79 € | 33 | |
08.03. 15:56:31.861 | 46,71 € | 1 | |
08.03. 15:55:58.515 | 46,71 € | 1 | |
04.03. 19:17:22.016 | 44,94 € | 40 | |
29.02. 18:22:47.837 | 48,89 € | 20 | |
22.02. 09:04:21.124 | 45,44 € | 22 | |
11.02. 17:12:33.461 | 41,967 € | 1 | |
04.02. 15:10:05.487 | 44,22 € | 1 | |
02.02. 18:09:08.028 | 44,69 € | 23 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
25.04. 22:57:00 | 129 | 53,62 € | 54,72 € | 129 |
25.04. 22:54:00 | 129 | 53,62 € | 54,72 € | 129 |
25.04. 22:51:00 | 129 | 53,62 € | 54,72 € | 129 |
25.04. 22:48:00 | 129 | 53,62 € | 54,72 € | 129 |
25.04. 22:45:00 | 129 | 53,62 € | 54,72 € | 129 |
25.04. 22:42:00 | 129 | 53,62 € | 54,72 € | 129 |
25.04. 22:39:00 | 129 | 53,62 € | 54,72 € | 129 |
25.04. 22:36:00 | 129 | 53,62 € | 54,72 € | 129 |
25.04. 22:33:00 | 129 | 53,62 € | 54,72 € | 129 |
Stammdaten
WKN | 907664 |
ISIN | US1280302027 |
Branche | Nahrungsmittel |
Herkunft | USA |
Aktienanzahl | 44,06 Mio. |
Marktkapitalisierung | 2,40 Mrd. |
Dividende je Aktie | 0,034 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 872,80 (2021) |
KCV | 26,62 (2020) |
Gewinn je Aktie | 0,040 (2021) |
Cashflow/Aktie | 1,670 (2020) |
Dividende je Aktie | 0,034 USD (2021) |
Dividendenausschüttung in Mio. | 1,700 USD (2021) |