45,400€
-1,09%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 29,90 | 30,90 | 29,80 | 30,60 | 2,34% | - |
| 14.04.2025 | 29,90 | 30,50 | 29,00 | 29,90 | 1,01% | - |
| 11.04.2025 | 30,00 | 30,10 | 28,80 | 29,60 | -1,33% | - |
| 10.04.2025 | 31,60 | 31,70 | 29,10 | 30,00 | -5,96% | - |
| 09.04.2025 | 27,80 | 32,70 | 27,40 | 31,90 | 12,32% | 21,00 |
| 08.04.2025 | 29,10 | 30,70 | 28,00 | 28,40 | -2,07% | 5,00 |
| 07.04.2025 | 27,40 | 30,30 | 26,00 | 29,00 | 1,05% | 71,00 |
| 04.04.2025 | 29,20 | 29,40 | 27,40 | 28,70 | -2,38% | 8,00 |
| 03.04.2025 | 30,90 | 31,30 | 28,80 | 29,40 | -9,82% | - |
| 02.04.2025 | 32,50 | 33,10 | 31,90 | 32,60 | 0,00% | - |
| 01.04.2025 | 32,70 | 33,10 | 31,90 | 32,60 | -0,91% | - |
| 31.03.2025 | 32,20 | 32,90 | 31,70 | 32,90 | 1,54% | 64,00 |
| 28.03.2025 | 32,90 | 33,30 | 32,10 | 32,40 | -2,41% | - |
| 27.03.2025 | 33,60 | 33,80 | 32,90 | 33,20 | -1,48% | - |
| 26.03.2025 | 34,00 | 34,50 | 33,70 | 33,70 | -1,17% | - |
| 25.03.2025 | 34,50 | 34,70 | 34,10 | 34,10 | -1,16% | - |
| 24.03.2025 | 33,50 | 34,80 | 33,40 | 34,50 | 3,92% | 21,00 |
| 21.03.2025 | 33,00 | 33,40 | 32,60 | 33,20 | 0,91% | - |
| 20.03.2025 | 32,30 | 33,40 | 31,70 | 32,90 | 2,81% | - |
| 19.03.2025 | 31,50 | 32,30 | 31,30 | 32,00 | 1,91% | - |
| 18.03.2025 | 30,50 | 31,70 | 30,30 | 31,40 | 2,61% | 16,00 |
| 17.03.2025 | 30,70 | 30,90 | 30,30 | 30,60 | 0,00% | 165,00 |
| 14.03.2025 | 29,70 | 30,80 | 29,60 | 30,60 | 4,08% | 17,00 |
| 13.03.2025 | 29,70 | 30,10 | 28,60 | 29,40 | -1,34% | - |
| 12.03.2025 | 29,00 | 29,80 | 28,60 | 29,80 | 3,47% | 20,00 |
| 11.03.2025 | 27,10 | 29,30 | 26,90 | 28,80 | 5,88% | 64,00 |
| 10.03.2025 | 29,30 | 29,30 | 26,50 | 27,20 | -7,80% | 108,00 |
| 07.03.2025 | 30,50 | 30,60 | 29,00 | 29,50 | -3,59% | 106,00 |
| 06.03.2025 | 32,20 | 32,20 | 30,20 | 30,60 | -5,26% | 50,00 |
| 05.03.2025 | 33,30 | 33,40 | 31,60 | 32,30 | -2,12% | 1,00 |
| 04.03.2025 | 34,40 | 34,40 | 32,90 | 33,00 | -3,51% | 35,00 |
| 03.03.2025 | 35,60 | 35,70 | 33,90 | 34,20 | -3,93% | - |
| 28.02.2025 | 35,70 | 35,90 | 34,50 | 35,60 | -0,56% | - |
| 27.02.2025 | 36,60 | 36,90 | 35,80 | 35,80 | -1,38% | - |
| 26.02.2025 | 36,30 | 36,90 | 36,20 | 36,30 | 0,83% | - |
| 25.02.2025 | 36,40 | 36,50 | 35,70 | 36,00 | -1,37% | 101,00 |
| 24.02.2025 | 37,00 | 37,40 | 36,20 | 36,50 | -1,08% | 118,00 |
| 21.02.2025 | 37,90 | 38,50 | 36,90 | 36,90 | -2,64% | - |
| 20.02.2025 | 38,20 | 38,20 | 37,40 | 37,90 | -1,04% | - |
| 19.02.2025 | 37,90 | 38,50 | 37,50 | 38,30 | 0,79% | - |
| 18.02.2025 | 38,40 | 38,70 | 37,70 | 38,00 | -0,26% | - |
| 17.02.2025 | 38,10 | 38,20 | 38,00 | 38,10 | 0,53% | - |
| 14.02.2025 | 39,00 | 39,00 | 37,70 | 37,90 | -2,57% | - |
| 13.02.2025 | 39,20 | 39,50 | 38,50 | 38,90 | -0,77% | - |
| 12.02.2025 | 40,20 | 40,40 | 38,70 | 39,20 | -2,24% | - |