51,750€
-0,96%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 52,00 | 52,50 | 51,25 | 51,75 | -0,96% | - |
| 04.09.2025 | 50,40 | 52,25 | 50,05 | 52,25 | 3,98% | 50,00 |
| 03.09.2025 | 50,75 | 51,25 | 50,05 | 50,25 | -0,99% | - |
| 02.09.2025 | 50,75 | 51,50 | 50,05 | 50,75 | -0,49% | - |
| 01.09.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 0,49% | - |
| 29.08.2025 | 52,00 | 52,50 | 50,75 | 50,75 | -2,87% | 300,00 |
| 28.08.2025 | 51,00 | 52,25 | 50,75 | 52,25 | 1,95% | 12,00 |
| 27.08.2025 | 51,25 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 26.08.2025 | 50,50 | 51,25 | 50,15 | 51,25 | 0,99% | - |
| 25.08.2025 | 49,70 | 50,75 | 49,50 | 50,75 | 1,91% | - |
| 22.08.2025 | 49,20 | 50,25 | 49,00 | 49,80 | 1,22% | - |
| 21.08.2025 | 48,70 | 49,50 | 48,30 | 49,20 | 1,65% | - |
| 20.08.2025 | 48,30 | 48,50 | 47,60 | 48,40 | 0,00% | - |
| 19.08.2025 | 49,50 | 49,60 | 48,40 | 48,40 | -2,22% | - |
| 18.08.2025 | 48,60 | 49,70 | 48,60 | 49,50 | 1,85% | - |
| 15.08.2025 | 48,70 | 48,80 | 48,10 | 48,60 | -0,41% | 240,00 |
| 14.08.2025 | 50,05 | 50,40 | 48,70 | 48,80 | -2,89% | - |
| 13.08.2025 | 50,05 | 50,40 | 49,40 | 50,25 | 0,40% | - |
| 12.08.2025 | 48,80 | 50,15 | 48,60 | 50,05 | 2,77% | 15.177,00 |
| 11.08.2025 | 48,60 | 49,40 | 48,40 | 48,70 | 0,21% | - |
| 08.08.2025 | 48,70 | 49,30 | 48,50 | 48,60 | 0,00% | - |
| 07.08.2025 | 48,70 | 49,10 | 48,30 | 48,60 | -0,41% | - |
| 06.08.2025 | 49,00 | 49,20 | 48,40 | 48,80 | 0,00% | - |
| 05.08.2025 | 49,70 | 50,05 | 48,60 | 48,80 | -1,61% | - |
| 04.08.2025 | 48,70 | 50,05 | 48,70 | 49,60 | 2,48% | - |
| 01.08.2025 | 49,40 | 49,50 | 47,40 | 48,40 | -2,42% | 60,00 |
| 31.07.2025 | 50,15 | 50,50 | 49,00 | 49,60 | -0,20% | - |
| 30.07.2025 | 48,60 | 49,70 | 48,60 | 49,70 | 2,26% | 104,00 |
| 29.07.2025 | 49,00 | 49,60 | 48,40 | 48,60 | -0,41% | - |
| 28.07.2025 | 47,50 | 48,80 | 47,40 | 48,80 | 3,83% | - |
| 25.07.2025 | 47,10 | 47,60 | 47,00 | 47,00 | 0,00% | - |
| 24.07.2025 | 48,20 | 48,20 | 46,60 | 47,00 | -1,26% | 1.260,00 |
| 23.07.2025 | 47,30 | 49,30 | 47,10 | 47,60 | 0,85% | - |
| 22.07.2025 | 47,60 | 48,40 | 45,40 | 47,20 | 2,61% | 384,00 |
| 21.07.2025 | 46,30 | 46,50 | 45,30 | 46,00 | -0,65% | - |
| 18.07.2025 | 45,60 | 46,60 | 45,40 | 46,30 | 1,31% | - |
| 17.07.2025 | 44,30 | 45,90 | 44,30 | 45,70 | 3,86% | - |
| 16.07.2025 | 42,90 | 44,00 | 42,50 | 44,00 | 2,09% | - |
| 15.07.2025 | 43,50 | 43,80 | 43,10 | 43,10 | -0,69% | - |
| 14.07.2025 | 43,00 | 43,60 | 42,60 | 43,40 | 0,46% | 25,00 |
| 11.07.2025 | 43,60 | 43,80 | 42,90 | 43,20 | -1,14% | - |
| 10.07.2025 | 44,10 | 44,40 | 43,40 | 43,70 | -1,58% | - |
| 09.07.2025 | 44,80 | 45,10 | 43,40 | 44,40 | -1,11% | 130,00 |
| 08.07.2025 | 45,50 | 45,70 | 44,60 | 44,90 | -1,54% | - |
| 07.07.2025 | 45,50 | 45,80 | 45,20 | 45,60 | 0,00% | - |
| 04.07.2025 | 45,40 | 45,60 | 45,40 | 45,60 | -0,65% | - |
| 03.07.2025 | 44,90 | 46,00 | 44,80 | 45,90 | 2,46% | - |
| 02.07.2025 | 44,70 | 44,90 | 44,30 | 44,80 | 0,90% | - |
| 01.07.2025 | 45,10 | 45,10 | 43,80 | 44,40 | -1,77% | - |
| 30.06.2025 | 43,90 | 45,60 | 43,60 | 45,20 | 2,96% | 120,00 |
| 27.06.2025 | 43,00 | 43,90 | 42,50 | 43,90 | 2,81% | - |
| 26.06.2025 | 42,40 | 42,80 | 42,20 | 42,70 | 0,95% | - |
| 25.06.2025 | 42,70 | 42,90 | 42,30 | 42,30 | -0,94% | - |
| 24.06.2025 | 42,20 | 42,70 | 41,80 | 42,70 | 2,40% | - |
| 23.06.2025 | 41,20 | 41,80 | 41,20 | 41,70 | 1,21% | - |
| 20.06.2025 | 40,70 | 41,40 | 40,70 | 41,20 | 1,48% | - |
| 19.06.2025 | 40,90 | 41,00 | 40,60 | 40,60 | -1,22% | - |
| 18.06.2025 | 40,90 | 41,10 | 40,80 | 41,10 | 0,98% | - |
| 17.06.2025 | 41,10 | 41,20 | 40,10 | 40,70 | -1,45% | - |
| 16.06.2025 | 41,10 | 41,50 | 41,00 | 41,30 | 0,98% | - |
| 13.06.2025 | 41,20 | 41,50 | 40,80 | 40,90 | -1,68% | - |
| 12.06.2025 | 41,50 | 42,20 | 41,00 | 41,60 | -0,24% | - |
| 11.06.2025 | 41,80 | 42,30 | 41,60 | 41,70 | -0,48% | - |
| 10.06.2025 | 42,30 | 42,40 | 41,70 | 41,90 | -0,48% | 1,00 |
| 09.06.2025 | 42,40 | 42,60 | 42,00 | 42,10 | -0,24% | 2,00 |
| 06.06.2025 | 41,60 | 42,40 | 41,40 | 42,20 | 1,69% | - |
| 05.06.2025 | 41,50 | 42,20 | 40,80 | 41,50 | 0,24% | - |
| 04.06.2025 | 41,60 | 41,80 | 41,30 | 41,40 | -0,48% | - |
| 03.06.2025 | 41,30 | 41,80 | 41,20 | 41,60 | 0,73% | - |
| 02.06.2025 | 40,30 | 41,30 | 40,10 | 41,30 | 1,23% | - |
| 30.05.2025 | 41,10 | 41,40 | 40,30 | 40,80 | -0,73% | - |
| 29.05.2025 | 42,70 | 42,70 | 40,90 | 41,10 | -1,20% | - |
| 28.05.2025 | 41,80 | 42,20 | 41,60 | 41,60 | -0,24% | - |
| 27.05.2025 | 41,50 | 42,00 | 41,30 | 41,70 | 0,24% | - |
| 26.05.2025 | 41,50 | 41,70 | 41,20 | 41,60 | 0,97% | 42,00 |
| 23.05.2025 | 41,30 | 41,40 | 40,40 | 41,20 | -0,72% | - |
| 22.05.2025 | 41,60 | 41,90 | 41,30 | 41,50 | 0,00% | - |
| 21.05.2025 | 41,10 | 41,70 | 40,80 | 41,50 | 0,00% | - |
| 20.05.2025 | 40,90 | 41,70 | 40,60 | 41,50 | 0,97% | - |
| 19.05.2025 | 40,10 | 41,10 | 39,60 | 41,10 | 0,98% | 20,00 |
| 16.05.2025 | 40,30 | 40,80 | 40,20 | 40,70 | 0,99% | - |
| 15.05.2025 | 40,00 | 40,50 | 39,60 | 40,30 | 0,00% | - |
| 14.05.2025 | 40,20 | 40,50 | 39,80 | 40,30 | 0,50% | 150,00 |
| 13.05.2025 | 39,70 | 40,50 | 39,50 | 40,10 | 1,01% | - |
| 12.05.2025 | 39,30 | 40,60 | 38,80 | 39,70 | 3,12% | 50,00 |
| 09.05.2025 | 38,00 | 38,60 | 37,50 | 38,50 | 1,32% | 131,00 |
| 08.05.2025 | 37,60 | 38,30 | 37,10 | 38,00 | 1,88% | - |
| 07.05.2025 | 37,10 | 37,40 | 36,50 | 37,30 | 1,08% | 2,00 |
| 06.05.2025 | 36,90 | 36,90 | 36,10 | 36,90 | -0,54% | - |
| 05.05.2025 | 36,90 | 37,30 | 36,60 | 37,10 | 0,00% | - |
| 02.05.2025 | 36,40 | 37,30 | 36,30 | 37,10 | 2,77% | - |
| 30.04.2025 | 35,60 | 36,20 | 35,00 | 36,10 | 1,12% | - |
| 29.04.2025 | 35,60 | 35,80 | 34,90 | 35,70 | 1,71% | 71,00 |
| 28.04.2025 | 34,70 | 35,20 | 34,40 | 35,10 | 0,29% | - |
| 25.04.2025 | 34,70 | 35,70 | 34,20 | 35,00 | 2,04% | 89,00 |
| 24.04.2025 | 32,40 | 34,30 | 32,10 | 34,30 | 5,21% | 76,00 |
| 23.04.2025 | 33,70 | 34,30 | 32,00 | 32,60 | -0,91% | 119,00 |
| 22.04.2025 | 33,10 | 33,50 | 31,30 | 32,90 | 11,15% | - |
| 17.04.2025 | 30,00 | 30,20 | 28,90 | 29,60 | -0,67% | - |
| 16.04.2025 | 29,60 | 30,30 | 29,20 | 29,80 | -2,61% | - |