33,230€
0,08%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,25 | 39,32 | 37,22 | 39,17 | 5,56% | 3.697,00 |
| 04.05.2026 | 37,19 | 37,39 | 36,68 | 37,11 | -0,02% | 133,00 |
| 30.04.2026 | 35,60 | 37,22 | 35,42 | 37,11 | 3,95% | - |
| 29.04.2026 | 36,00 | 36,22 | 35,31 | 35,70 | -0,54% | 70,00 |
| 28.04.2026 | 36,35 | 36,58 | 34,82 | 35,90 | -1,06% | - |
| 27.04.2026 | 36,96 | 37,44 | 36,19 | 36,28 | -1,87% | - |
| 24.04.2026 | 36,61 | 37,09 | 36,09 | 36,97 | 1,18% | 191,00 |
| 23.04.2026 | 36,20 | 38,12 | 35,86 | 36,54 | 0,33% | 176,00 |
| 22.04.2026 | 41,19 | 41,75 | 34,96 | 36,42 | -10,66% | 56,00 |
| 21.04.2026 | 43,89 | 44,58 | 40,77 | 40,77 | -6,72% | - |
| 20.04.2026 | 42,34 | 44,92 | 41,96 | 43,71 | 2,25% | - |
| 17.04.2026 | 42,31 | 43,88 | 42,29 | 42,75 | 1,09% | - |
| 16.04.2026 | 41,74 | 42,28 | 41,68 | 42,28 | 1,28% | - |
| 15.04.2026 | 41,35 | 41,75 | 40,95 | 41,75 | 1,08% | - |
| 14.04.2026 | 41,42 | 41,72 | 40,80 | 41,30 | -0,59% | - |
| 13.04.2026 | 40,50 | 41,60 | 40,39 | 41,55 | 2,11% | - |
| 10.04.2026 | 42,28 | 42,55 | 40,26 | 40,69 | -3,73% | 59,00 |
| 09.04.2026 | 42,63 | 43,02 | 41,63 | 42,27 | -1,03% | - |
| 08.04.2026 | 43,20 | 43,38 | 42,42 | 42,70 | 1,46% | 1.300,00 |
| 07.04.2026 | 41,89 | 42,59 | 41,32 | 42,09 | 5,08% | 15,00 |
| 02.04.2026 | 39,89 | 40,36 | 38,26 | 40,06 | -1,10% | - |
| 01.04.2026 | 42,59 | 43,36 | 40,46 | 40,50 | -4,45% | 112,00 |
| 31.03.2026 | 43,53 | 43,90 | 41,77 | 42,39 | -1,65% | - |
| 30.03.2026 | 44,43 | 44,96 | 42,47 | 43,10 | -1,34% | - |
| 27.03.2026 | 44,51 | 44,59 | 43,28 | 43,69 | -1,24% | - |
| 26.03.2026 | 45,32 | 45,60 | 44,20 | 44,23 | -3,85% | - |
| 25.03.2026 | 46,35 | 47,45 | 45,51 | 46,00 | 0,22% | - |
| 24.03.2026 | 45,28 | 46,77 | 44,92 | 45,90 | 1,49% | - |
| 23.03.2026 | 43,21 | 45,67 | 43,04 | 45,23 | 4,00% | - |
| 20.03.2026 | 43,68 | 44,05 | 43,13 | 43,49 | -0,48% | - |
| 19.03.2026 | 44,49 | 44,54 | 43,40 | 43,70 | -1,76% | - |
| 18.03.2026 | 44,88 | 45,08 | 43,93 | 44,48 | -0,27% | - |
| 17.03.2026 | 44,22 | 44,65 | 43,66 | 44,60 | 0,79% | - |
| 16.03.2026 | 44,70 | 44,80 | 43,40 | 44,26 | -0,07% | - |
| 13.03.2026 | 43,21 | 44,82 | 43,01 | 44,29 | 2,50% | 60,00 |
| 12.03.2026 | 43,90 | 44,27 | 43,18 | 43,21 | -1,91% | - |
| 11.03.2026 | 43,90 | 44,21 | 43,40 | 44,05 | 0,30% | - |
| 10.03.2026 | 43,94 | 44,20 | 43,09 | 43,92 | 0,33% | 102,00 |
| 09.03.2026 | 42,81 | 44,07 | 42,36 | 43,78 | 0,72% | - |
| 06.03.2026 | 44,92 | 45,00 | 43,21 | 43,46 | -3,03% | - |
| 05.03.2026 | 46,71 | 46,72 | 44,43 | 44,82 | -3,91% | - |
| 04.03.2026 | 44,94 | 46,81 | 44,89 | 46,64 | 3,00% | - |
| 03.03.2026 | 44,99 | 45,59 | 43,93 | 45,28 | -0,35% | 15,00 |
| 02.03.2026 | 43,30 | 45,89 | 43,09 | 45,44 | 3,76% | 563,00 |
| 27.02.2026 | 43,49 | 44,31 | 42,85 | 43,79 | 0,39% | 12,00 |
| 26.02.2026 | 43,15 | 46,54 | 43,11 | 43,63 | 0,86% | - |
| 25.02.2026 | 45,29 | 46,00 | 43,23 | 43,25 | -4,73% | - |
| 24.02.2026 | 46,08 | 46,92 | 45,31 | 45,40 | -1,13% | - |
| 23.02.2026 | 46,65 | 47,01 | 45,20 | 45,92 | -2,72% | - |
| 20.02.2026 | 46,85 | 47,47 | 45,95 | 47,20 | 1,28% | 84,00 |
| 19.02.2026 | 44,67 | 46,84 | 44,19 | 46,61 | 4,49% | 29,00 |
| 18.02.2026 | 44,26 | 44,85 | 43,69 | 44,60 | 0,68% | - |
| 17.02.2026 | 44,90 | 45,40 | 44,00 | 44,30 | -1,77% | 375,00 |
| 16.02.2026 | 45,00 | 45,30 | 44,80 | 45,10 | 0,45% | 1.584,00 |
| 13.02.2026 | 43,80 | 45,00 | 43,40 | 44,90 | 2,51% | 17,00 |
| 12.02.2026 | 44,50 | 44,90 | 42,30 | 43,80 | -1,35% | 15,00 |
| 11.02.2026 | 45,90 | 47,00 | 43,70 | 44,40 | -3,06% | - |
| 10.02.2026 | 46,70 | 47,20 | 45,80 | 45,80 | -1,72% | - |
| 09.02.2026 | 45,00 | 47,80 | 44,10 | 46,60 | 3,56% | - |
| 06.02.2026 | 42,80 | 45,70 | 42,80 | 45,00 | 4,65% | 294,00 |
| 05.02.2026 | 42,80 | 44,30 | 41,90 | 43,00 | 0,94% | 154,00 |
| 04.02.2026 | 40,80 | 42,90 | 40,70 | 42,60 | 4,67% | - |
| 03.02.2026 | 40,10 | 40,80 | 39,30 | 40,70 | 1,50% | 15,00 |
| 02.02.2026 | 37,10 | 40,80 | 36,90 | 40,10 | 6,37% | 200,00 |
| 30.01.2026 | 38,50 | 39,60 | 37,30 | 37,70 | -3,33% | 567,00 |
| 29.01.2026 | 43,90 | 44,20 | 37,70 | 39,00 | -10,34% | 1.682,00 |
| 28.01.2026 | 46,90 | 48,40 | 41,80 | 43,50 | -6,65% | - |
| 27.01.2026 | 47,00 | 47,70 | 45,90 | 46,60 | -0,43% | - |
| 26.01.2026 | 45,60 | 47,30 | 45,30 | 46,80 | 2,18% | 396,00 |
| 23.01.2026 | 47,60 | 48,10 | 45,60 | 45,80 | -3,58% | - |
| 22.01.2026 | 48,30 | 49,85 | 47,40 | 47,50 | -1,66% | 25,00 |
| 21.01.2026 | 48,90 | 49,50 | 47,30 | 48,30 | -1,02% | - |
| 20.01.2026 | 49,40 | 49,70 | 48,20 | 48,80 | -1,41% | - |
| 19.01.2026 | 49,60 | 50,05 | 49,40 | 49,50 | -1,30% | - |
| 16.01.2026 | 50,75 | 51,25 | 49,00 | 50,15 | -1,18% | - |
| 15.01.2026 | 47,20 | 53,50 | 47,20 | 50,75 | 7,52% | 700,00 |
| 14.01.2026 | 46,70 | 47,30 | 45,80 | 47,20 | 2,16% | - |
| 13.01.2026 | 45,70 | 47,00 | 45,50 | 46,20 | 1,32% | - |
| 12.01.2026 | 44,40 | 45,80 | 43,60 | 45,60 | 2,47% | 1.176,00 |
| 09.01.2026 | 43,80 | 44,80 | 43,50 | 44,50 | 0,68% | - |
| 08.01.2026 | 45,20 | 45,40 | 44,00 | 44,20 | -2,21% | - |
| 07.01.2026 | 47,10 | 47,20 | 45,00 | 45,20 | -3,83% | 131,00 |
| 06.01.2026 | 46,40 | 47,10 | 45,40 | 47,00 | 1,29% | 378,00 |
| 05.01.2026 | 45,90 | 46,80 | 45,70 | 46,40 | 1,31% | 15,00 |
| 02.01.2026 | 45,20 | 46,10 | 44,80 | 45,80 | 0,88% | - |
| 30.12.2025 | 45,30 | 45,80 | 45,30 | 45,40 | 0,00% | - |
| 29.12.2025 | 46,00 | 46,30 | 45,20 | 45,40 | -3,40% | - |
| 23.12.2025 | 47,50 | 48,10 | 46,80 | 47,00 | -1,26% | - |
| 22.12.2025 | 46,70 | 47,80 | 46,50 | 47,60 | 1,93% | 15,00 |
| 19.12.2025 | 45,80 | 48,20 | 45,80 | 46,70 | 1,97% | - |
| 18.12.2025 | 45,20 | 46,70 | 45,20 | 45,80 | 1,33% | - |
| 17.12.2025 | 46,30 | 47,20 | 44,80 | 45,20 | -1,95% | 61,00 |
| 16.12.2025 | 45,80 | 46,30 | 45,20 | 46,10 | 0,22% | - |
| 15.12.2025 | 45,90 | 47,00 | 45,70 | 46,00 | 0,44% | - |
| 12.12.2025 | 47,80 | 48,40 | 45,50 | 45,80 | -4,18% | - |
| 11.12.2025 | 47,30 | 48,20 | 46,70 | 47,80 | -0,42% | - |
| 10.12.2025 | 47,90 | 48,50 | 47,10 | 48,00 | 0,00% | 470,00 |
| 09.12.2025 | 47,10 | 48,10 | 47,10 | 48,00 | 1,91% | 670,00 |
| 08.12.2025 | 46,40 | 48,10 | 46,30 | 47,10 | 1,07% | 788,00 |
| 05.12.2025 | 46,10 | 46,70 | 45,90 | 46,60 | 1,30% | 56,00 |