32,000€
4,58%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,70 | 32,00 | 30,60 | 31,90 | 4,25% | - |
| 21.11.2024 | 28,80 | 30,80 | 28,70 | 30,60 | 6,25% | - |
| 20.11.2024 | 30,70 | 30,80 | 28,40 | 28,80 | -5,88% | 35,00 |
| 19.11.2024 | 27,50 | 30,60 | 27,10 | 30,60 | 11,68% | 81,00 |
| 18.11.2024 | 28,00 | 28,00 | 27,20 | 27,40 | -1,44% | - |
| 15.11.2024 | 28,60 | 28,90 | 27,40 | 27,80 | -2,80% | 50,00 |
| 14.11.2024 | 29,10 | 29,50 | 28,40 | 28,60 | -2,05% | 250,00 |
| 13.11.2024 | 30,50 | 30,90 | 29,20 | 29,20 | -4,58% | - |
| 12.11.2024 | 31,30 | 31,80 | 30,60 | 30,60 | -1,92% | 224,00 |
| 11.11.2024 | 31,30 | 32,10 | 31,10 | 31,20 | 0,00% | - |
| 08.11.2024 | 31,70 | 31,90 | 31,10 | 31,20 | -1,27% | - |
| 07.11.2024 | 32,30 | 32,30 | 30,40 | 31,60 | -1,25% | - |
| 06.11.2024 | 34,10 | 35,40 | 31,60 | 32,00 | -2,74% | 25,00 |
| 05.11.2024 | 32,30 | 33,20 | 31,70 | 32,90 | 1,54% | - |
| 04.11.2024 | 32,70 | 33,10 | 32,00 | 32,40 | -1,22% | - |
| 01.11.2024 | 32,60 | 33,60 | 32,40 | 32,80 | 0,61% | - |
| 31.10.2024 | 33,10 | 34,00 | 32,50 | 32,60 | -2,40% | 100,00 |
| 30.10.2024 | 35,00 | 35,10 | 33,30 | 33,40 | -4,02% | 20,00 |
| 29.10.2024 | 36,20 | 37,40 | 34,10 | 34,80 | -5,18% | - |
| 28.10.2024 | 35,40 | 36,70 | 35,10 | 36,70 | 4,26% | 13,00 |
| 25.10.2024 | 35,00 | 36,10 | 35,00 | 35,20 | 0,86% | 33,00 |
| 24.10.2024 | 34,50 | 35,00 | 34,30 | 34,90 | 1,45% | - |
| 23.10.2024 | 35,10 | 35,50 | 34,30 | 34,40 | -2,55% | - |
| 22.10.2024 | 35,60 | 35,70 | 35,30 | 35,30 | -1,40% | - |
| 21.10.2024 | 35,90 | 36,20 | 35,30 | 35,80 | -0,83% | - |
| 18.10.2024 | 36,90 | 37,00 | 35,90 | 36,10 | -2,17% | - |
| 17.10.2024 | 36,20 | 36,90 | 36,10 | 36,90 | 1,93% | - |
| 16.10.2024 | 35,90 | 36,50 | 35,80 | 36,20 | 0,84% | 25,00 |
| 15.10.2024 | 35,10 | 35,90 | 34,90 | 35,90 | 2,28% | - |
| 14.10.2024 | 34,90 | 35,40 | 34,70 | 35,10 | 0,29% | 58,00 |
| 11.10.2024 | 33,60 | 35,00 | 33,50 | 35,00 | 3,86% | - |
| 10.10.2024 | 33,90 | 34,10 | 33,30 | 33,70 | -1,17% | - |
| 09.10.2024 | 33,70 | 34,30 | 33,60 | 34,10 | 0,89% | - |
| 08.10.2024 | 33,70 | 34,10 | 33,50 | 33,80 | 0,30% | - |
| 07.10.2024 | 34,30 | 34,40 | 33,30 | 33,70 | -2,03% | - |
| 04.10.2024 | 33,80 | 34,50 | 33,70 | 34,40 | 1,78% | - |
| 03.10.2024 | 34,50 | 34,50 | 33,60 | 33,80 | -2,03% | - |
| 02.10.2024 | 34,20 | 34,70 | 33,80 | 34,50 | 0,58% | 1,00 |
| 01.10.2024 | 34,80 | 35,20 | 34,20 | 34,30 | -1,44% | 3,00 |
| 30.09.2024 | 34,30 | 35,00 | 34,10 | 34,80 | 1,16% | - |
| 27.09.2024 | 34,70 | 34,90 | 34,20 | 34,40 | -0,86% | - |
| 26.09.2024 | 35,10 | 35,30 | 34,50 | 34,70 | -0,29% | - |
| 25.09.2024 | 35,00 | 35,20 | 34,50 | 34,80 | -1,14% | - |
| 24.09.2024 | 35,00 | 35,50 | 34,80 | 35,20 | 0,86% | 30,00 |
| 23.09.2024 | 35,10 | 35,60 | 34,60 | 34,90 | -0,29% | - |
| 20.09.2024 | 34,60 | 35,10 | 34,10 | 35,00 | 0,86% | - |
| 19.09.2024 | 33,10 | 34,90 | 32,90 | 34,70 | 6,12% | - |
| 18.09.2024 | 33,50 | 33,70 | 32,60 | 32,70 | -2,68% | - |
| 17.09.2024 | 32,50 | 34,00 | 32,50 | 33,60 | 3,70% | - |
| 16.09.2024 | 32,50 | 32,60 | 32,00 | 32,40 | -0,31% | - |
| 13.09.2024 | 31,90 | 32,90 | 31,70 | 32,50 | 1,88% | - |
| 12.09.2024 | 31,90 | 32,10 | 31,60 | 31,90 | 0,31% | - |
| 11.09.2024 | 31,30 | 32,00 | 31,10 | 31,80 | 0,95% | - |
| 10.09.2024 | 31,10 | 31,60 | 31,00 | 31,50 | 0,96% | - |
| 09.09.2024 | 31,30 | 31,80 | 31,10 | 31,20 | 0,00% | - |
| 06.09.2024 | 33,00 | 33,40 | 31,20 | 31,20 | -6,02% | - |
| 05.09.2024 | 33,30 | 33,70 | 32,90 | 33,20 | -0,60% | - |
| 04.09.2024 | 33,10 | 33,70 | 32,90 | 33,40 | 0,00% | - |
| 03.09.2024 | 33,60 | 34,20 | 33,30 | 33,40 | -0,89% | - |
| 02.09.2024 | 33,70 | 33,80 | 33,50 | 33,70 | 0,00% | 3,00 |
| 30.08.2024 | 34,30 | 34,50 | 33,50 | 33,70 | -1,17% | - |
| 29.08.2024 | 32,90 | 34,30 | 32,90 | 34,10 | 2,71% | - |
| 28.08.2024 | 33,00 | 33,50 | 32,90 | 33,20 | 0,91% | - |
| 27.08.2024 | 33,80 | 33,90 | 32,90 | 32,90 | -2,66% | - |
| 26.08.2024 | 33,50 | 34,20 | 33,30 | 33,80 | 0,60% | 30,00 |
| 23.08.2024 | 32,90 | 33,60 | 32,70 | 33,60 | 2,44% | - |
| 22.08.2024 | 33,30 | 33,70 | 32,80 | 32,80 | -1,80% | - |
| 21.08.2024 | 33,90 | 34,40 | 33,30 | 33,40 | -1,18% | 14,00 |
| 20.08.2024 | 33,50 | 33,90 | 33,10 | 33,80 | 0,90% | - |
| 19.08.2024 | 33,90 | 34,20 | 33,30 | 33,50 | -1,47% | - |
| 16.08.2024 | 33,70 | 34,20 | 33,30 | 34,00 | 1,19% | - |
| 15.08.2024 | 33,80 | 34,70 | 33,20 | 33,60 | -0,30% | 191,00 |
| 14.08.2024 | 34,10 | 34,30 | 33,50 | 33,70 | -0,88% | 58,00 |
| 13.08.2024 | 33,90 | 34,20 | 33,70 | 34,00 | 0,59% | - |
| 12.08.2024 | 34,50 | 34,60 | 33,40 | 33,80 | -1,74% | - |
| 09.08.2024 | 34,50 | 34,80 | 33,70 | 34,40 | -0,29% | - |
| 08.08.2024 | 33,70 | 34,70 | 33,50 | 34,50 | 2,07% | 54,00 |
| 07.08.2024 | 34,30 | 34,60 | 33,70 | 33,80 | -0,29% | - |
| 06.08.2024 | 33,50 | 34,00 | 32,70 | 33,90 | 2,73% | - |
| 05.08.2024 | 32,40 | 34,10 | 31,40 | 33,00 | -3,79% | 175,00 |
| 02.08.2024 | 35,50 | 35,60 | 34,00 | 34,30 | -4,99% | - |
| 01.08.2024 | 38,40 | 38,60 | 35,30 | 36,10 | -5,00% | 69,00 |
| 31.07.2024 | 38,30 | 38,70 | 37,60 | 38,00 | 0,26% | - |
| 30.07.2024 | 36,80 | 37,90 | 36,30 | 37,90 | 3,55% | 100,00 |
| 29.07.2024 | 34,00 | 36,70 | 33,90 | 36,60 | 8,61% | 30,00 |
| 26.07.2024 | 32,10 | 33,90 | 32,10 | 33,70 | 5,31% | - |
| 25.07.2024 | 32,10 | 32,70 | 31,70 | 32,00 | 0,00% | - |
| 24.07.2024 | 32,10 | 32,70 | 31,30 | 32,00 | -1,23% | - |
| 23.07.2024 | 32,70 | 34,40 | 32,10 | 32,40 | -5,54% | - |
| 22.07.2024 | 33,60 | 34,40 | 32,90 | 34,30 | 2,69% | - |
| 19.07.2024 | 33,30 | 33,70 | 32,90 | 33,40 | 0,91% | - |
| 18.07.2024 | 33,90 | 34,10 | 33,00 | 33,10 | -1,78% | - |
| 17.07.2024 | 33,40 | 34,30 | 32,90 | 33,70 | 0,30% | 50,00 |
| 16.07.2024 | 33,10 | 33,70 | 32,90 | 33,60 | 1,82% | - |
| 15.07.2024 | 32,10 | 33,10 | 31,80 | 33,00 | 3,77% | - |
| 12.07.2024 | 31,10 | 32,30 | 30,90 | 31,80 | 1,92% | - |
| 11.07.2024 | 31,10 | 31,60 | 30,80 | 31,20 | 0,00% | 31,00 |
| 10.07.2024 | 31,10 | 31,40 | 30,60 | 31,20 | 0,00% | 451,00 |
| 09.07.2024 | 31,90 | 32,10 | 31,20 | 31,20 | -2,19% | 70,00 |
| 08.07.2024 | 31,70 | 32,50 | 31,70 | 31,90 | 0,63% | - |