34,810$
-0,26%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 35,38 | 36,23 | 34,69 | 34,81 | -0,26% | 1.126.464,00 |
| 01.10.2026 | 34,53 | 35,15 | 34,03 | 34,90 | 1,57% | 1.300.540,00 |
| 30.09.2026 | 33,62 | 34,55 | 33,33 | 34,36 | 2,48% | 1.127.609,00 |
| 29.09.2026 | 33,23 | 33,61 | 32,79 | 33,53 | 1,02% | 1.218.556,00 |
| 28.09.2026 | 32,80 | 33,45 | 32,35 | 33,19 | 0,15% | 1.166.073,00 |
| 25.09.2026 | 33,36 | 33,74 | 33,14 | 33,14 | -0,39% | 821.176,00 |
| 24.09.2026 | 34,32 | 34,43 | 32,54 | 33,27 | -3,68% | 1.091.821,00 |
| 23.09.2026 | 35,13 | 35,38 | 34,40 | 34,54 | -1,74% | 1.026.412,00 |
| 22.09.2026 | 35,95 | 35,95 | 35,08 | 35,15 | -0,76% | 879.394,00 |
| 21.09.2026 | 35,58 | 35,78 | 35,05 | 35,42 | 0,51% | 1.073.115,00 |
| 18.09.2026 | 35,41 | 35,94 | 34,84 | 35,24 | 0,28% | 1.969.301,00 |
| 17.09.2026 | 36,01 | 36,13 | 35,12 | 35,14 | -0,85% | 1.949.355,00 |
| 16.09.2026 | 35,70 | 36,46 | 35,40 | 35,44 | -0,17% | 812.504,00 |
| 15.09.2026 | 34,84 | 35,79 | 34,84 | 35,50 | 2,16% | 799.242,00 |
| 14.09.2026 | 34,99 | 35,58 | 34,72 | 34,75 | -1,39% | 781.690,00 |
| 11.09.2026 | 35,40 | 35,75 | 35,00 | 35,24 | 0,89% | 570.396,00 |
| 10.09.2026 | 34,00 | 35,29 | 33,95 | 34,93 | 1,42% | 1.069.149,00 |
| 09.09.2026 | 35,20 | 35,31 | 34,27 | 34,44 | -2,55% | 1.114.796,00 |
| 08.09.2026 | 35,90 | 36,22 | 35,01 | 35,34 | -1,72% | 1.272.839,00 |
| 04.09.2026 | 36,88 | 37,29 | 35,93 | 35,96 | -2,99% | 1.523.434,00 |
| 03.09.2026 | 37,52 | 37,82 | 37,05 | 37,07 | -1,36% | 978.136,00 |
| 02.09.2026 | 37,57 | 37,85 | 36,90 | 37,58 | -0,32% | 1.042.979,00 |
| 01.09.2026 | 37,60 | 38,65 | 37,33 | 37,70 | -1,10% | 631.808,00 |
| 31.08.2026 | 37,36 | 38,36 | 37,13 | 38,12 | 1,68% | 840.561,00 |
| 28.08.2026 | 37,96 | 38,15 | 37,47 | 37,49 | -0,53% | 795.173,00 |
| 27.08.2026 | 38,31 | 38,56 | 37,46 | 37,69 | -1,75% | 1.019.423,00 |
| 26.08.2026 | 39,57 | 39,87 | 38,27 | 38,36 | -3,74% | 641.329,00 |
| 25.08.2026 | 40,05 | 40,32 | 39,74 | 39,85 | 0,13% | 686.466,00 |
| 24.08.2026 | 40,00 | 40,56 | 39,68 | 39,80 | -0,80% | 569.263,00 |
| 21.08.2026 | 40,35 | 40,57 | 39,92 | 40,12 | -0,64% | 632.207,00 |
| 20.08.2026 | 39,91 | 40,83 | 39,91 | 40,38 | -0,42% | 763.557,00 |
| 19.08.2026 | 39,30 | 40,74 | 38,91 | 40,55 | 3,55% | 932.676,00 |
| 18.08.2026 | 39,17 | 39,90 | 38,80 | 39,16 | -0,91% | 785.341,00 |
| 17.08.2026 | 39,37 | 39,78 | 38,69 | 39,52 | -0,05% | 655.867,00 |
| 14.08.2026 | 39,85 | 39,97 | 39,34 | 39,54 | -0,75% | 412.405,00 |
| 13.08.2026 | 39,95 | 40,88 | 39,82 | 39,84 | -0,15% | 603.943,00 |
| 12.08.2026 | 40,00 | 40,44 | 39,24 | 39,90 | 0,71% | 516.288,00 |
| 11.08.2026 | 38,28 | 39,70 | 38,22 | 39,62 | 3,80% | 626.140,00 |
| 10.08.2026 | 38,14 | 39,50 | 37,61 | 38,17 | 0,50% | 791.473,00 |
| 07.08.2026 | 38,10 | 38,43 | 37,82 | 37,98 | 1,33% | 606.896,00 |
| 06.08.2026 | 38,26 | 38,43 | 37,38 | 37,48 | -2,67% | 1.356.780,00 |
| 05.08.2026 | 39,27 | 39,95 | 37,81 | 38,51 | -2,43% | 1.042.206,00 |
| 04.08.2026 | 37,64 | 39,54 | 37,34 | 39,47 | 5,65% | 939.938,00 |
| 03.08.2026 | 36,44 | 37,46 | 36,29 | 37,36 | 4,07% | 703.800,00 |
| 31.07.2026 | 35,32 | 35,99 | 35,04 | 35,90 | 2,05% | 1.754.649,00 |
| 30.07.2026 | 36,00 | 36,12 | 35,07 | 35,18 | -1,04% | 971.282,00 |
| 29.07.2026 | 36,54 | 36,80 | 35,34 | 35,55 | -4,18% | 1.117.928,00 |
| 28.07.2026 | 36,90 | 37,78 | 36,35 | 37,10 | 0,68% | 989.472,00 |
| 27.07.2026 | 36,35 | 37,11 | 35,54 | 36,85 | 2,36% | 1.326.371,00 |
| 24.07.2026 | 36,04 | 36,65 | 35,45 | 36,00 | 0,64% | 1.126.144,00 |
| 23.07.2026 | 35,77 | 36,28 | 35,00 | 35,77 | -0,20% | 1.576.442,00 |
| 22.07.2026 | 37,09 | 37,28 | 35,50 | 35,84 | -4,35% | 2.136.103,00 |
| 21.07.2026 | 35,19 | 37,65 | 34,26 | 37,47 | -2,29% | 4.880.189,00 |
| 20.07.2026 | 38,99 | 40,17 | 38,23 | 38,35 | -2,02% | 1.621.080,00 |
| 17.07.2026 | 38,24 | 39,51 | 37,68 | 39,14 | 1,32% | 1.223.601,00 |
| 16.07.2026 | 38,84 | 39,72 | 37,75 | 38,63 | -2,13% | 1.285.444,00 |
| 15.07.2026 | 39,25 | 39,75 | 38,33 | 39,47 | 1,05% | 989.081,00 |
| 14.07.2026 | 39,96 | 40,58 | 38,29 | 39,06 | -1,69% | 1.126.996,00 |
| 13.07.2026 | 40,30 | 41,26 | 39,56 | 39,73 | -1,63% | 1.520.038,00 |
| 10.07.2026 | 39,49 | 40,44 | 39,06 | 40,39 | 1,66% | 966.111,00 |
| 09.07.2026 | 37,89 | 39,95 | 37,86 | 39,73 | 5,19% | 994.963,00 |
| 08.07.2026 | 37,96 | 38,58 | 37,59 | 37,77 | -1,67% | 887.023,00 |
| 07.07.2026 | 38,65 | 39,03 | 38,08 | 38,41 | -0,16% | 844.838,00 |
| 06.07.2026 | 38,16 | 39,47 | 38,00 | 38,47 | -0,03% | 1.075.949,00 |
| 02.07.2026 | 37,06 | 38,68 | 36,60 | 38,48 | 3,75% | 1.458.984,00 |
| 01.07.2026 | 37,47 | 38,22 | 36,95 | 37,09 | -0,62% | 996.225,00 |
| 30.06.2026 | 36,00 | 37,35 | 35,77 | 37,32 | 3,52% | 1.135.352,00 |
| 29.06.2026 | 35,73 | 36,50 | 35,28 | 36,05 | 1,35% | 1.509.925,00 |
| 26.06.2026 | 35,00 | 35,68 | 34,86 | 35,57 | 1,05% | 2.632.549,00 |
| 25.06.2026 | 36,26 | 36,89 | 35,05 | 35,20 | -3,67% | 1.840.203,00 |
| 24.06.2026 | 36,74 | 37,76 | 36,27 | 36,54 | 0,50% | 1.144.010,00 |
| 23.06.2026 | 37,36 | 37,72 | 36,10 | 36,36 | -2,96% | 2.798.253,00 |
| 22.06.2026 | 37,67 | 38,08 | 37,02 | 37,47 | -1,26% | 1.018.543,00 |
| 18.06.2026 | 38,07 | 38,60 | 37,55 | 37,95 | 1,09% | 1.595.928,00 |
| 17.06.2026 | 38,03 | 38,44 | 37,46 | 37,54 | -1,73% | 654.969,00 |
| 16.06.2026 | 38,41 | 38,61 | 37,71 | 38,20 | -0,34% | 664.633,00 |
| 15.06.2026 | 38,97 | 39,27 | 38,23 | 38,33 | -0,16% | 648.269,00 |
| 12.06.2026 | 38,90 | 39,19 | 38,22 | 38,39 | -0,44% | 603.561,00 |
| 11.06.2026 | 38,84 | 39,01 | 37,95 | 38,56 | -0,08% | 720.063,00 |
| 10.06.2026 | 38,68 | 40,16 | 37,83 | 38,59 | -0,26% | 1.199.332,00 |
| 09.06.2026 | 37,45 | 38,91 | 35,87 | 38,69 | 3,78% | 1.718.457,00 |
| 08.06.2026 | 37,43 | 38,25 | 37,07 | 37,28 | 0,03% | 1.216.532,00 |
| 05.06.2026 | 38,09 | 38,32 | 36,83 | 37,27 | -2,79% | 1.926.891,00 |
| 04.06.2026 | 38,22 | 38,39 | 37,55 | 38,34 | -0,42% | 1.314.839,00 |
| 03.06.2026 | 39,18 | 39,23 | 38,14 | 38,50 | -2,51% | 791.893,00 |
| 02.06.2026 | 40,17 | 40,71 | 39,17 | 39,49 | -1,64% | 838.045,00 |
| 01.06.2026 | 39,47 | 40,77 | 39,22 | 40,15 | 1,01% | 831.049,00 |
| 29.05.2026 | 40,04 | 40,41 | 39,05 | 39,75 | -0,70% | 825.664,00 |
| 28.05.2026 | 40,87 | 41,10 | 39,90 | 40,03 | -2,32% | 704.406,00 |
| 27.05.2026 | 40,17 | 41,78 | 39,73 | 40,98 | 1,59% | 772.084,00 |
| 26.05.2026 | 38,99 | 40,39 | 38,17 | 40,34 | 2,83% | 700.353,00 |
| 22.05.2026 | 38,88 | 39,92 | 38,51 | 39,23 | 2,11% | 632.604,00 |
| 21.05.2026 | 38,06 | 39,08 | 37,57 | 38,42 | 0,13% | 925.679,00 |
| 20.05.2026 | 40,05 | 40,30 | 38,24 | 38,37 | -3,74% | 1.100.390,00 |
| 19.05.2026 | 40,02 | 40,26 | 39,65 | 39,86 | -0,90% | 991.161,00 |
| 18.05.2026 | 39,40 | 40,55 | 39,40 | 40,22 | 1,03% | 720.575,00 |
| 15.05.2026 | 39,81 | 40,37 | 39,32 | 39,81 | -1,12% | 825.141,00 |
| 14.05.2026 | 41,01 | 41,44 | 40,02 | 40,26 | -0,35% | 591.296,00 |
| 13.05.2026 | 41,80 | 41,80 | 40,29 | 40,40 | -3,14% | 1.102.804,00 |
| 12.05.2026 | 42,69 | 43,04 | 41,43 | 41,71 | -2,39% | 420.774,00 |