36,220$
-2,92%
Echtzeit-Aktienkurs CALIX
Bid:
Ask:
Aktienkurse zur CALIX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 37,29 | 37,56 | 36,15 | 36,22 | -2,92% | 658.842,00 |
| 17.09.2024 | 36,44 | 37,78 | 36,42 | 37,31 | 3,44% | 449.583,00 |
| 16.09.2024 | 35,97 | 36,40 | 35,65 | 36,07 | 0,11% | 314.247,00 |
| 13.09.2024 | 35,92 | 36,44 | 35,73 | 36,03 | 2,04% | 270.322,00 |
| 12.09.2024 | 35,33 | 35,47 | 34,95 | 35,31 | 0,51% | 582.834,00 |
| 11.09.2024 | 34,62 | 35,22 | 34,19 | 35,13 | 1,09% | 476.089,00 |
| 10.09.2024 | 34,31 | 34,79 | 34,11 | 34,75 | 1,05% | 353.821,00 |
| 09.09.2024 | 34,42 | 35,08 | 34,31 | 34,39 | -0,26% | 371.722,00 |
| 06.09.2024 | 36,80 | 36,80 | 34,48 | 34,48 | -6,48% | 472.871,00 |
| 05.09.2024 | 37,04 | 37,47 | 36,48 | 36,87 | -0,22% | 224.788,00 |
| 04.09.2024 | 37,09 | 37,38 | 36,38 | 36,95 | 0,00% | 356.121,00 |
| 03.09.2024 | 37,09 | 37,75 | 36,74 | 36,95 | -0,78% | 465.762,00 |
| 30.08.2024 | 37,93 | 37,97 | 37,07 | 37,24 | -1,43% | 437.648,00 |
| 29.08.2024 | 37,07 | 37,99 | 36,73 | 37,78 | 2,58% | 381.063,00 |
| 28.08.2024 | 36,78 | 37,31 | 36,55 | 36,83 | 0,03% | 496.130,00 |
| 27.08.2024 | 37,39 | 37,56 | 36,68 | 36,82 | -2,33% | 266.474,00 |
| 26.08.2024 | 37,80 | 38,16 | 37,22 | 37,70 | 0,43% | 468.707,00 |
| 23.08.2024 | 36,53 | 37,65 | 36,30 | 37,54 | 3,25% | 441.763,00 |
| 22.08.2024 | 37,11 | 37,36 | 36,35 | 36,36 | -2,13% | 289.837,00 |
| 21.08.2024 | 37,83 | 37,85 | 37,15 | 37,15 | -1,38% | 436.894,00 |
| 20.08.2024 | 37,03 | 37,74 | 36,85 | 37,67 | 1,65% | 364.388,00 |
| 19.08.2024 | 37,46 | 37,86 | 36,97 | 37,06 | -1,01% | 361.400,00 |
| 16.08.2024 | 36,80 | 37,69 | 36,56 | 37,44 | 1,46% | 560.768,00 |
| 15.08.2024 | 37,80 | 38,02 | 36,25 | 36,90 | -0,43% | 1.031.068,00 |
| 14.08.2024 | 37,37 | 37,69 | 37,02 | 37,06 | -1,07% | 384.493,00 |
| 13.08.2024 | 37,20 | 37,51 | 36,82 | 37,46 | 1,19% | 421.875,00 |
| 12.08.2024 | 37,75 | 37,78 | 36,52 | 37,02 | -1,52% | 343.464,00 |
| 09.08.2024 | 37,73 | 37,88 | 36,84 | 37,59 | -0,24% | 262.392,00 |
| 08.08.2024 | 37,32 | 37,86 | 36,71 | 37,68 | 2,17% | 360.048,00 |
| 07.08.2024 | 37,73 | 37,86 | 36,75 | 36,88 | -0,65% | 390.268,00 |
| 06.08.2024 | 35,94 | 37,19 | 35,67 | 37,12 | 2,74% | 643.522,00 |
| 05.08.2024 | 35,70 | 37,43 | 35,01 | 36,13 | -3,73% | 700.634,00 |
| 02.08.2024 | 37,81 | 38,26 | 37,13 | 37,53 | -3,65% | 723.852,00 |
| 01.08.2024 | 41,08 | 41,12 | 38,15 | 38,95 | -5,30% | 792.329,00 |
| 31.07.2024 | 41,05 | 41,97 | 40,67 | 41,13 | 0,56% | 837.854,00 |
| 30.07.2024 | 39,82 | 41,05 | 39,13 | 40,90 | 2,82% | 1.178.861,00 |
| 29.07.2024 | 37,06 | 39,80 | 36,95 | 39,78 | 8,45% | 1.085.090,00 |
| 26.07.2024 | 35,29 | 36,80 | 34,96 | 36,68 | 5,74% | 777.531,00 |
| 25.07.2024 | 34,73 | 35,47 | 34,41 | 34,69 | 0,17% | 695.063,00 |
| 24.07.2024 | 35,11 | 35,47 | 33,99 | 34,63 | -1,17% | 831.003,00 |
| 23.07.2024 | 37,16 | 37,58 | 34,84 | 35,04 | -6,29% | 1.574.616,00 |
| 22.07.2024 | 36,58 | 37,50 | 35,84 | 37,39 | 2,80% | 1.317.440,00 |
| 19.07.2024 | 36,11 | 36,68 | 35,95 | 36,37 | 0,75% | 581.044,00 |
| 18.07.2024 | 36,69 | 37,30 | 36,00 | 36,10 | -2,11% | 606.468,00 |
| 17.07.2024 | 36,16 | 37,43 | 36,13 | 36,88 | 0,82% | 873.151,00 |
| 16.07.2024 | 36,50 | 36,73 | 35,95 | 36,58 | 1,58% | 755.807,00 |
| 15.07.2024 | 35,01 | 36,09 | 34,75 | 36,01 | 3,51% | 762.359,00 |
| 12.07.2024 | 34,31 | 35,22 | 34,15 | 34,79 | 2,84% | 903.512,00 |
| 11.07.2024 | 34,42 | 34,44 | 33,65 | 33,83 | 0,15% | 611.399,00 |
| 10.07.2024 | 33,88 | 33,88 | 33,34 | 33,78 | 0,45% | 433.370,00 |
| 09.07.2024 | 34,37 | 34,61 | 33,62 | 33,63 | -2,38% | 432.100,00 |
| 08.07.2024 | 34,74 | 35,13 | 34,44 | 34,45 | 0,12% | 399.714,00 |
| 05.07.2024 | 34,41 | 34,61 | 34,06 | 34,41 | -0,12% | 298.566,00 |
| 03.07.2024 | 34,52 | 34,52 | 33,96 | 34,45 | 0,73% | 296.813,00 |
| 02.07.2024 | 34,87 | 34,87 | 34,13 | 34,20 | -1,87% | 451.091,00 |
| 01.07.2024 | 35,41 | 35,73 | 34,56 | 34,85 | -1,64% | 470.659,00 |
| 28.06.2024 | 35,83 | 36,12 | 35,17 | 35,43 | 0,11% | 1.204.301,00 |
| 27.06.2024 | 34,67 | 35,41 | 34,33 | 35,39 | 2,37% | 564.555,00 |
| 26.06.2024 | 35,38 | 35,46 | 34,03 | 34,57 | -2,81% | 557.522,00 |
| 25.06.2024 | 35,58 | 35,70 | 35,15 | 35,57 | -0,31% | 356.874,00 |
| 24.06.2024 | 35,17 | 35,91 | 35,05 | 35,68 | 1,94% | 624.918,00 |
| 21.06.2024 | 34,92 | 35,42 | 34,83 | 35,00 | 0,52% | 1.155.596,00 |
| 20.06.2024 | 34,73 | 35,17 | 34,60 | 34,82 | -0,34% | 394.253,00 |
| 18.06.2024 | 35,01 | 35,50 | 34,77 | 34,94 | -0,85% | 421.557,00 |
| 17.06.2024 | 35,63 | 35,90 | 35,16 | 35,24 | -0,90% | 370.778,00 |
| 14.06.2024 | 35,60 | 35,85 | 35,15 | 35,56 | -0,28% | 406.759,00 |
| 13.06.2024 | 36,33 | 36,56 | 35,60 | 35,66 | -1,74% | 383.252,00 |
| 12.06.2024 | 37,32 | 37,32 | 36,27 | 36,29 | -0,22% | 451.042,00 |
| 11.06.2024 | 35,76 | 36,56 | 35,48 | 36,37 | 1,39% | 400.779,00 |
| 10.06.2024 | 34,99 | 36,05 | 34,70 | 35,87 | 1,21% | 569.654,00 |
| 07.06.2024 | 35,32 | 35,87 | 35,13 | 35,44 | -0,78% | 496.958,00 |
| 06.06.2024 | 35,50 | 35,84 | 35,22 | 35,72 | 0,62% | 380.696,00 |
| 05.06.2024 | 35,76 | 36,18 | 35,33 | 35,50 | 0,03% | 764.949,00 |
| 04.06.2024 | 35,49 | 35,86 | 35,38 | 35,49 | -0,67% | 464.483,00 |
| 03.06.2024 | 35,43 | 36,21 | 35,43 | 35,73 | 0,08% | 812.604,00 |
| 31.05.2024 | 35,50 | 36,31 | 35,41 | 35,70 | 1,48% | 1.642.171,00 |
| 30.05.2024 | 33,62 | 35,23 | 33,55 | 35,18 | 5,33% | 1.092.122,00 |
| 29.05.2024 | 33,49 | 33,67 | 33,07 | 33,40 | -1,59% | 696.680,00 |
| 28.05.2024 | 32,99 | 34,32 | 32,78 | 33,94 | 3,63% | 796.751,00 |
| 24.05.2024 | 32,89 | 33,25 | 32,58 | 32,75 | 0,31% | 445.631,00 |
| 23.05.2024 | 32,56 | 32,72 | 32,04 | 32,65 | 0,37% | 699.810,00 |
| 22.05.2024 | 31,53 | 32,84 | 31,45 | 32,53 | 3,53% | 642.552,00 |
| 21.05.2024 | 31,17 | 31,54 | 31,16 | 31,42 | 0,29% | 360.762,00 |
| 20.05.2024 | 31,33 | 31,51 | 31,08 | 31,33 | -0,16% | 619.404,00 |
| 17.05.2024 | 31,37 | 31,51 | 30,97 | 31,38 | 0,61% | 407.079,00 |
| 16.05.2024 | 31,35 | 31,61 | 31,04 | 31,19 | -0,70% | 441.463,00 |
| 15.05.2024 | 31,67 | 31,67 | 31,07 | 31,41 | 0,03% | 443.517,00 |
| 14.05.2024 | 31,10 | 31,59 | 30,65 | 31,40 | 2,88% | 507.819,00 |
| 13.05.2024 | 30,75 | 31,17 | 30,49 | 30,52 | -0,36% | 568.174,00 |
| 10.05.2024 | 30,21 | 30,69 | 30,00 | 30,63 | 1,86% | 420.194,00 |
| 09.05.2024 | 30,44 | 30,71 | 29,97 | 30,07 | -1,41% | 443.134,00 |
| 08.05.2024 | 29,91 | 30,60 | 29,88 | 30,50 | 1,33% | 630.093,00 |
| 07.05.2024 | 29,78 | 30,51 | 29,73 | 30,10 | 1,07% | 556.738,00 |
| 06.05.2024 | 29,73 | 30,12 | 29,73 | 29,78 | 0,74% | 593.483,00 |
| 03.05.2024 | 29,51 | 29,99 | 29,32 | 29,56 | 2,21% | 599.427,00 |
| 02.05.2024 | 28,27 | 28,98 | 27,76 | 28,92 | 3,73% | 677.866,00 |
| 01.05.2024 | 27,70 | 28,34 | 27,60 | 27,88 | 0,54% | 655.557,00 |
| 30.04.2024 | 27,90 | 28,29 | 27,73 | 27,73 | -1,14% | 930.850,00 |
| 29.04.2024 | 28,72 | 28,86 | 27,85 | 28,05 | -1,23% | 576.822,00 |
| 26.04.2024 | 28,42 | 28,86 | 28,22 | 28,40 | 0,60% | 603.678,00 |