52,930$
-0,11%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 53,05 | 53,45 | 52,57 | 52,93 | -0,11% | 480.693,00 |
| 30.12.2025 | 53,64 | 53,64 | 52,62 | 52,99 | -0,82% | 512.210,00 |
| 29.12.2025 | 54,13 | 54,35 | 53,29 | 53,43 | -1,55% | 514.989,00 |
| 26.12.2025 | 54,94 | 54,94 | 54,01 | 54,27 | -0,64% | 259.809,00 |
| 24.12.2025 | 55,25 | 55,55 | 54,06 | 54,62 | -1,46% | 346.213,00 |
| 23.12.2025 | 56,15 | 56,60 | 55,25 | 55,43 | -0,82% | 582.771,00 |
| 22.12.2025 | 55,07 | 56,19 | 55,07 | 55,89 | 2,19% | 467.715,00 |
| 19.12.2025 | 54,09 | 56,49 | 53,60 | 54,69 | 1,73% | 2.075.190,00 |
| 18.12.2025 | 54,12 | 54,69 | 53,40 | 53,76 | 1,20% | 614.502,00 |
| 17.12.2025 | 54,48 | 55,31 | 52,72 | 53,12 | -1,96% | 536.790,00 |
| 16.12.2025 | 54,09 | 54,46 | 53,24 | 54,18 | 0,35% | 800.749,00 |
| 15.12.2025 | 54,42 | 55,14 | 53,94 | 53,99 | 0,50% | 983.987,00 |
| 12.12.2025 | 56,02 | 56,49 | 53,45 | 53,72 | -4,36% | 1.265.670,00 |
| 11.12.2025 | 56,02 | 56,64 | 54,87 | 56,17 | 0,27% | 1.500.967,00 |
| 10.12.2025 | 55,72 | 56,62 | 54,82 | 56,02 | 0,63% | 460.630,00 |
| 09.12.2025 | 54,95 | 55,84 | 54,71 | 55,67 | 1,46% | 409.164,00 |
| 08.12.2025 | 54,99 | 55,76 | 54,08 | 54,87 | 1,29% | 870.040,00 |
| 05.12.2025 | 53,66 | 54,57 | 53,45 | 54,17 | 0,97% | 614.056,00 |
| 04.12.2025 | 54,08 | 54,81 | 53,50 | 53,65 | -1,29% | 601.053,00 |
| 03.12.2025 | 54,56 | 54,66 | 53,31 | 54,35 | -0,55% | 883.999,00 |
| 02.12.2025 | 55,22 | 55,50 | 54,31 | 54,65 | -0,04% | 746.722,00 |
| 01.12.2025 | 54,87 | 55,14 | 54,31 | 54,67 | -1,09% | 620.523,00 |
| 28.11.2025 | 56,02 | 56,10 | 55,13 | 55,27 | -0,95% | 367.799,00 |
| 26.11.2025 | 56,02 | 56,61 | 55,55 | 55,80 | -0,21% | 950.913,00 |
| 25.11.2025 | 54,18 | 56,58 | 53,77 | 55,92 | 2,53% | 594.109,00 |
| 24.11.2025 | 54,26 | 55,00 | 53,71 | 54,54 | 2,25% | 997.890,00 |
| 20.11.2025 | 55,77 | 56,85 | 53,09 | 53,34 | -2,77% | 641.031,00 |
| 19.11.2025 | 55,46 | 56,44 | 54,64 | 54,86 | -0,87% | 777.498,00 |
| 18.11.2025 | 56,39 | 57,25 | 54,51 | 55,34 | -3,15% | 949.878,00 |
| 17.11.2025 | 58,54 | 58,84 | 57,00 | 57,14 | -5,24% | 508.887,00 |
| 13.11.2025 | 63,09 | 63,36 | 58,83 | 60,30 | -4,71% | 757.696,00 |
| 12.11.2025 | 62,80 | 64,33 | 62,55 | 63,28 | 0,54% | 602.362,00 |
| 11.11.2025 | 63,74 | 63,81 | 61,74 | 62,94 | -1,84% | 1.142.439,00 |
| 10.11.2025 | 64,50 | 65,00 | 63,50 | 64,12 | 0,14% | 671.708,00 |
| 07.11.2025 | 63,99 | 64,41 | 63,05 | 64,03 | -0,53% | 385.398,00 |
| 06.11.2025 | 67,64 | 67,81 | 64,22 | 64,37 | -4,18% | 1.138.682,00 |
| 05.11.2025 | 65,50 | 68,19 | 65,48 | 67,18 | 2,63% | 855.559,00 |
| 04.11.2025 | 65,48 | 66,47 | 64,45 | 65,46 | -2,65% | 981.694,00 |
| 03.11.2025 | 69,02 | 69,73 | 66,25 | 67,24 | -1,72% | 991.222,00 |
| 31.10.2025 | 69,63 | 71,22 | 68,32 | 68,42 | 0,56% | 1.187.349,00 |
| 30.10.2025 | 65,57 | 69,69 | 63,50 | 68,04 | 9,34% | 2.622.779,00 |
| 29.10.2025 | 61,65 | 62,45 | 60,25 | 62,23 | 0,73% | 846.923,00 |
| 28.10.2025 | 61,10 | 62,40 | 60,32 | 61,78 | 1,26% | 380.917,00 |
| 27.10.2025 | 61,95 | 62,00 | 60,81 | 61,01 | -0,46% | 338.284,00 |
| 24.10.2025 | 60,91 | 61,47 | 60,22 | 61,29 | 1,88% | 320.425,00 |
| 23.10.2025 | 59,22 | 60,19 | 58,45 | 60,16 | 1,42% | 454.884,00 |
| 22.10.2025 | 59,61 | 59,79 | 57,70 | 59,32 | -0,34% | 452.893,00 |
| 21.10.2025 | 59,92 | 59,92 | 58,97 | 59,52 | -1,01% | 243.657,00 |
| 20.10.2025 | 59,89 | 61,10 | 59,47 | 60,13 | 1,19% | 340.060,00 |
| 17.10.2025 | 59,73 | 60,67 | 58,88 | 59,42 | -1,48% | 300.174,00 |
| 16.10.2025 | 60,03 | 61,05 | 59,71 | 60,31 | 0,99% | 516.222,00 |
| 15.10.2025 | 59,54 | 60,71 | 59,32 | 59,72 | 0,91% | 360.867,00 |
| 14.10.2025 | 58,35 | 59,96 | 58,11 | 59,18 | 0,96% | 508.584,00 |
| 13.10.2025 | 58,96 | 59,65 | 58,29 | 58,62 | 1,54% | 376.153,00 |
| 10.10.2025 | 59,27 | 59,28 | 57,37 | 57,73 | -2,15% | 494.822,00 |
| 09.10.2025 | 59,79 | 59,79 | 58,66 | 59,00 | -1,58% | 405.577,00 |
| 08.10.2025 | 59,22 | 60,63 | 58,73 | 59,95 | 2,16% | 490.452,00 |
| 07.10.2025 | 60,24 | 60,85 | 58,65 | 58,68 | -2,96% | 544.183,00 |
| 06.10.2025 | 60,21 | 60,54 | 58,82 | 60,47 | -0,79% | 597.581,00 |
| 02.10.2025 | 61,71 | 61,79 | 60,44 | 60,95 | -0,68% | 366.019,00 |
| 01.10.2025 | 61,07 | 61,73 | 60,80 | 61,37 | 0,00% | 408.384,00 |
| 30.09.2025 | 61,42 | 62,03 | 60,48 | 61,37 | -0,02% | 373.427,00 |
| 29.09.2025 | 61,80 | 62,30 | 61,11 | 61,38 | -0,31% | 440.272,00 |
| 26.09.2025 | 61,61 | 61,75 | 61,03 | 61,57 | 0,23% | 754.889,00 |
| 25.09.2025 | 60,69 | 61,63 | 60,14 | 61,43 | 0,31% | 425.749,00 |
| 24.09.2025 | 62,78 | 62,78 | 60,68 | 61,24 | -1,98% | 435.938,00 |
| 23.09.2025 | 63,90 | 63,90 | 62,43 | 62,48 | -1,54% | 423.802,00 |
| 22.09.2025 | 63,10 | 63,65 | 62,86 | 63,46 | 0,95% | 504.967,00 |
| 19.09.2025 | 64,23 | 64,30 | 62,60 | 62,86 | -1,84% | 1.571.558,00 |
| 18.09.2025 | 61,81 | 64,25 | 61,81 | 64,04 | 4,42% | 437.879,00 |
| 17.09.2025 | 61,37 | 61,91 | 60,93 | 61,33 | -0,05% | 417.305,00 |
| 16.09.2025 | 61,82 | 61,82 | 60,84 | 61,36 | -0,50% | 519.458,00 |
| 15.09.2025 | 62,06 | 62,90 | 61,54 | 61,67 | 0,33% | 439.698,00 |
| 12.09.2025 | 62,49 | 63,07 | 61,33 | 61,47 | -2,86% | 516.200,00 |
| 11.09.2025 | 63,03 | 63,71 | 62,79 | 63,28 | 0,44% | 442.128,00 |
| 10.09.2025 | 61,60 | 63,00 | 61,55 | 63,00 | 2,16% | 731.101,00 |
| 09.09.2025 | 60,86 | 61,74 | 60,22 | 61,67 | 0,93% | 590.780,00 |
| 08.09.2025 | 60,98 | 61,69 | 60,77 | 61,10 | 0,74% | 536.253,00 |
| 05.09.2025 | 61,20 | 61,72 | 59,90 | 60,65 | -0,64% | 332.172,00 |
| 04.09.2025 | 59,01 | 61,06 | 58,78 | 61,04 | 4,09% | 586.420,00 |
| 03.09.2025 | 58,57 | 59,61 | 58,27 | 58,64 | -0,61% | 511.680,00 |
| 02.09.2025 | 58,36 | 59,63 | 58,07 | 59,00 | -0,76% | 332.333,00 |
| 29.08.2025 | 60,66 | 60,97 | 59,29 | 59,45 | -2,64% | 439.491,00 |
| 28.08.2025 | 59,73 | 61,27 | 59,45 | 61,06 | 2,79% | 676.857,00 |
| 27.08.2025 | 59,34 | 59,90 | 59,00 | 59,40 | -0,12% | 286.320,00 |
| 26.08.2025 | 58,05 | 59,63 | 58,05 | 59,47 | 1,12% | 813.249,00 |
| 25.08.2025 | 58,23 | 58,90 | 58,09 | 58,81 | 0,60% | 478.970,00 |
| 22.08.2025 | 57,46 | 59,18 | 57,17 | 58,46 | 2,33% | 463.085,00 |
| 21.08.2025 | 56,14 | 57,49 | 56,14 | 57,13 | 0,90% | 483.218,00 |
| 20.08.2025 | 56,57 | 56,83 | 55,50 | 56,62 | 0,35% | 763.490,00 |
| 19.08.2025 | 57,74 | 58,00 | 56,37 | 56,42 | -2,40% | 403.802,00 |
| 18.08.2025 | 56,76 | 57,98 | 56,76 | 57,81 | 1,51% | 661.248,00 |
| 15.08.2025 | 56,45 | 57,00 | 56,25 | 56,95 | 0,30% | 561.368,00 |
| 14.08.2025 | 59,16 | 59,16 | 56,67 | 56,78 | -3,50% | 653.512,00 |
| 13.08.2025 | 58,51 | 59,30 | 57,77 | 58,84 | 0,72% | 599.381,00 |
| 12.08.2025 | 56,93 | 58,72 | 56,59 | 58,42 | 3,07% | 627.805,00 |
| 11.08.2025 | 56,70 | 57,55 | 55,70 | 56,68 | 0,21% | 871.611,00 |
| 08.08.2025 | 56,88 | 57,65 | 56,26 | 56,56 | -0,21% | 673.644,00 |
| 07.08.2025 | 56,94 | 57,30 | 56,03 | 56,68 | -0,18% | 787.619,00 |
| 06.08.2025 | 56,10 | 57,31 | 56,10 | 56,78 | 0,50% | 489.451,00 |