55,290$
-0,04%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 55,39 | 55,80 | 55,11 | 55,29 | -0,04% | 746.466,00 |
| 24.07.2025 | 56,11 | 56,30 | 54,89 | 55,31 | -1,25% | 1.077.974,00 |
| 23.07.2025 | 56,12 | 57,90 | 55,42 | 56,01 | 1,06% | 1.507.798,00 |
| 22.07.2025 | 55,05 | 55,98 | 53,00 | 55,42 | 3,15% | 2.697.372,00 |
| 21.07.2025 | 53,53 | 54,36 | 52,73 | 53,73 | 0,11% | 1.171.539,00 |
| 18.07.2025 | 52,59 | 54,27 | 52,59 | 53,67 | 1,34% | 991.694,00 |
| 17.07.2025 | 51,81 | 53,18 | 51,64 | 52,96 | 3,16% | 1.039.490,00 |
| 16.07.2025 | 50,51 | 51,36 | 49,64 | 51,34 | 2,52% | 743.758,00 |
| 15.07.2025 | 50,81 | 51,01 | 50,01 | 50,08 | -1,01% | 608.185,00 |
| 14.07.2025 | 50,37 | 50,84 | 50,05 | 50,59 | 0,20% | 491.037,00 |
| 11.07.2025 | 50,76 | 51,06 | 50,21 | 50,49 | -1,10% | 487.875,00 |
| 10.07.2025 | 51,96 | 51,96 | 50,60 | 51,05 | -1,75% | 616.611,00 |
| 09.07.2025 | 52,52 | 52,86 | 51,01 | 51,96 | -1,18% | 822.931,00 |
| 08.07.2025 | 53,58 | 53,58 | 52,21 | 52,58 | -1,54% | 512.007,00 |
| 07.07.2025 | 53,70 | 53,98 | 53,07 | 53,40 | -0,98% | 627.754,00 |
| 03.07.2025 | 52,95 | 54,07 | 52,95 | 53,93 | 1,93% | 320.479,00 |
| 02.07.2025 | 52,37 | 52,96 | 51,96 | 52,91 | 0,93% | 555.630,00 |
| 01.07.2025 | 52,79 | 53,20 | 51,33 | 52,42 | -1,45% | 1.003.543,00 |
| 30.06.2025 | 51,61 | 53,66 | 51,61 | 53,19 | 3,68% | 1.051.698,00 |
| 27.06.2025 | 49,94 | 51,41 | 49,94 | 51,30 | 2,42% | 1.105.575,00 |
| 26.06.2025 | 49,63 | 50,10 | 49,43 | 50,09 | 1,34% | 390.027,00 |
| 25.06.2025 | 49,67 | 49,86 | 49,35 | 49,43 | -0,28% | 328.522,00 |
| 24.06.2025 | 48,64 | 49,63 | 48,38 | 49,57 | 2,38% | 625.549,00 |
| 23.06.2025 | 47,27 | 48,42 | 47,27 | 48,42 | 1,94% | 375.182,00 |
| 20.06.2025 | 47,48 | 47,65 | 46,98 | 47,50 | 0,79% | 995.988,00 |
| 18.06.2025 | 47,04 | 47,50 | 46,68 | 47,13 | 0,66% | 463.787,00 |
| 17.06.2025 | 47,43 | 47,60 | 46,14 | 46,82 | -1,89% | 750.601,00 |
| 16.06.2025 | 47,40 | 47,99 | 47,37 | 47,72 | 1,02% | 435.056,00 |
| 13.06.2025 | 47,37 | 47,99 | 47,05 | 47,24 | -1,99% | 378.057,00 |
| 12.06.2025 | 47,59 | 48,88 | 47,59 | 48,20 | 0,67% | 448.612,00 |
| 11.06.2025 | 48,00 | 48,59 | 47,66 | 47,88 | 0,00% | 475.876,00 |
| 10.06.2025 | 48,36 | 48,38 | 47,59 | 47,88 | -0,71% | 430.261,00 |
| 09.06.2025 | 48,31 | 48,61 | 47,70 | 48,22 | 0,31% | 497.017,00 |
| 06.06.2025 | 47,86 | 48,30 | 47,38 | 48,07 | 1,14% | 510.498,00 |
| 05.06.2025 | 47,44 | 48,29 | 46,88 | 47,53 | 0,55% | 727.429,00 |
| 04.06.2025 | 47,40 | 47,70 | 47,21 | 47,27 | -0,02% | 351.686,00 |
| 03.06.2025 | 47,34 | 47,61 | 47,00 | 47,28 | 0,02% | 399.502,00 |
| 02.06.2025 | 46,06 | 47,31 | 46,03 | 47,27 | 2,23% | 636.182,00 |
| 30.05.2025 | 46,48 | 46,67 | 45,74 | 46,24 | -1,07% | 450.724,00 |
| 29.05.2025 | 47,48 | 47,50 | 46,51 | 46,74 | -0,68% | 483.330,00 |
| 28.05.2025 | 47,58 | 47,73 | 46,97 | 47,06 | -0,59% | 417.815,00 |
| 27.05.2025 | 47,03 | 47,58 | 46,94 | 47,34 | 1,28% | 682.014,00 |
| 23.05.2025 | 46,03 | 46,84 | 46,03 | 46,74 | -0,11% | 497.170,00 |
| 22.05.2025 | 46,99 | 47,34 | 46,63 | 46,79 | -0,49% | 851.159,00 |
| 21.05.2025 | 46,46 | 47,31 | 46,17 | 47,02 | 0,38% | 864.679,00 |
| 20.05.2025 | 45,85 | 47,06 | 45,85 | 46,84 | 1,43% | 1.480.204,00 |
| 19.05.2025 | 44,43 | 46,20 | 44,41 | 46,18 | 1,65% | 547.962,00 |
| 16.05.2025 | 45,50 | 45,62 | 45,01 | 45,43 | 0,40% | 732.364,00 |
| 15.05.2025 | 44,96 | 45,31 | 44,55 | 45,25 | 0,87% | 414.951,00 |
| 14.05.2025 | 44,93 | 45,38 | 44,74 | 44,86 | -0,09% | 507.024,00 |
| 13.05.2025 | 44,29 | 45,20 | 44,00 | 44,90 | 1,61% | 542.265,00 |
| 12.05.2025 | 44,59 | 44,98 | 43,37 | 44,19 | 2,34% | 712.672,00 |
| 09.05.2025 | 42,95 | 43,54 | 42,35 | 43,18 | 1,24% | 638.970,00 |
| 08.05.2025 | 42,47 | 42,85 | 41,92 | 42,65 | 1,23% | 546.336,00 |
| 07.05.2025 | 41,91 | 42,27 | 41,42 | 42,13 | 0,60% | 732.984,00 |
| 06.05.2025 | 41,22 | 41,96 | 41,08 | 41,88 | -0,26% | 1.079.863,00 |
| 05.05.2025 | 41,78 | 42,22 | 41,58 | 41,99 | -0,02% | 672.998,00 |
| 02.05.2025 | 41,58 | 42,11 | 41,43 | 42,00 | 1,67% | 780.821,00 |
| 01.05.2025 | 41,13 | 41,78 | 41,13 | 41,31 | 0,98% | 751.218,00 |
| 30.04.2025 | 40,21 | 41,05 | 39,87 | 40,91 | 0,57% | 1.071.548,00 |
| 29.04.2025 | 40,00 | 40,71 | 40,00 | 40,68 | 1,57% | 865.072,00 |
| 28.04.2025 | 39,56 | 40,21 | 39,23 | 40,05 | 1,09% | 900.473,00 |
| 25.04.2025 | 38,93 | 40,54 | 38,54 | 39,62 | 1,46% | 1.061.267,00 |
| 24.04.2025 | 36,91 | 39,22 | 36,91 | 39,05 | 5,77% | 1.991.244,00 |
| 23.04.2025 | 38,73 | 39,28 | 36,25 | 36,92 | -1,83% | 2.193.084,00 |
| 22.04.2025 | 37,50 | 38,32 | 35,70 | 37,61 | 13,11% | 3.287.630,00 |
| 21.04.2025 | 33,25 | 33,81 | 32,55 | 33,25 | -1,74% | 1.503.516,00 |
| 17.04.2025 | 34,25 | 34,31 | 32,85 | 33,84 | 0,15% | 1.065.566,00 |
| 16.04.2025 | 34,05 | 34,45 | 33,34 | 33,79 | -1,89% | 553.565,00 |
| 15.04.2025 | 34,09 | 34,82 | 33,97 | 34,44 | 1,44% | 708.184,00 |
| 14.04.2025 | 34,49 | 34,64 | 32,91 | 33,95 | 0,92% | 705.241,00 |
| 11.04.2025 | 33,40 | 33,79 | 32,69 | 33,64 | 0,78% | 430.336,00 |
| 10.04.2025 | 34,00 | 34,10 | 32,58 | 33,38 | -4,14% | 472.455,00 |
| 09.04.2025 | 31,36 | 35,74 | 31,16 | 34,82 | 11,42% | 941.595,00 |
| 08.04.2025 | 33,01 | 33,50 | 30,67 | 31,25 | -1,23% | 1.032.746,00 |
| 07.04.2025 | 29,70 | 33,23 | 29,50 | 31,64 | 0,51% | 1.175.177,00 |
| 04.04.2025 | 30,98 | 31,92 | 30,11 | 31,48 | -2,81% | 832.758,00 |
| 03.04.2025 | 33,02 | 33,61 | 32,02 | 32,39 | -8,17% | 796.555,00 |
| 02.04.2025 | 34,62 | 35,86 | 34,40 | 35,27 | 0,31% | 470.403,00 |
| 01.04.2025 | 35,34 | 35,71 | 34,39 | 35,16 | -0,79% | 658.801,00 |
| 31.03.2025 | 34,31 | 35,56 | 34,13 | 35,44 | 1,14% | 558.012,00 |
| 28.03.2025 | 35,84 | 35,86 | 34,75 | 35,04 | -2,40% | 609.402,00 |
| 27.03.2025 | 36,05 | 36,09 | 35,46 | 35,90 | -1,02% | 530.474,00 |
| 26.03.2025 | 36,80 | 36,95 | 36,23 | 36,27 | -1,55% | 394.628,00 |
| 25.03.2025 | 36,66 | 37,62 | 36,66 | 36,84 | -1,34% | 603.529,00 |
| 24.03.2025 | 36,58 | 37,62 | 36,49 | 37,34 | 4,13% | 778.133,00 |
| 21.03.2025 | 35,35 | 36,12 | 35,19 | 35,86 | 0,48% | 1.157.643,00 |
| 20.03.2025 | 34,11 | 36,26 | 34,11 | 35,69 | 2,47% | 962.804,00 |
| 19.03.2025 | 34,06 | 35,27 | 34,06 | 34,83 | 1,40% | 666.194,00 |
| 18.03.2025 | 33,19 | 34,70 | 33,12 | 34,35 | 2,88% | 1.310.207,00 |
| 17.03.2025 | 33,29 | 33,65 | 32,94 | 33,39 | 0,15% | 624.171,00 |
| 14.03.2025 | 32,40 | 33,47 | 32,16 | 33,34 | 4,65% | 707.634,00 |
| 13.03.2025 | 32,72 | 32,72 | 31,05 | 31,86 | -1,82% | 738.885,00 |
| 12.03.2025 | 31,84 | 32,46 | 31,17 | 32,45 | 3,11% | 931.483,00 |
| 11.03.2025 | 29,46 | 32,08 | 29,28 | 31,47 | 7,04% | 1.149.681,00 |
| 10.03.2025 | 31,20 | 31,44 | 28,61 | 29,40 | -7,87% | 1.317.235,00 |
| 07.03.2025 | 32,77 | 32,98 | 31,40 | 31,91 | -3,01% | 909.192,00 |
| 06.03.2025 | 34,00 | 34,51 | 32,60 | 32,90 | -5,76% | 794.433,00 |
| 05.03.2025 | 34,98 | 34,98 | 33,90 | 34,91 | -0,34% | 913.965,00 |
| 04.03.2025 | 35,48 | 35,97 | 34,80 | 35,03 | -2,40% | 847.278,00 |