61,290$
1,88%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 57,59 | 57,98 | 56,18 | 56,50 | -1,69% | 702.514,00 |
| 04.08.2025 | 56,50 | 57,92 | 56,34 | 57,47 | 2,52% | 697.046,00 |
| 01.08.2025 | 56,16 | 56,50 | 54,38 | 56,06 | -1,11% | 612.921,00 |
| 31.07.2025 | 57,18 | 57,32 | 55,93 | 56,69 | -0,32% | 609.928,00 |
| 30.07.2025 | 56,20 | 57,03 | 55,53 | 56,87 | 1,19% | 524.131,00 |
| 29.07.2025 | 56,83 | 57,42 | 56,02 | 56,20 | -0,50% | 616.345,00 |
| 28.07.2025 | 55,48 | 56,53 | 55,02 | 56,48 | 2,15% | 696.931,00 |
| 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 |