34,900€
1,75%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 40,20 | 40,40 | 39,70 | 40,10 | -0,50% | - |
| 10.02.2025 | 40,00 | 40,70 | 39,50 | 40,30 | 1,00% | - |
| 07.02.2025 | 40,20 | 40,70 | 39,70 | 39,90 | -0,50% | - |
| 06.02.2025 | 40,60 | 41,00 | 39,80 | 40,10 | -0,74% | - |
| 05.02.2025 | 39,00 | 40,40 | 38,80 | 40,40 | 2,80% | - |
| 04.02.2025 | 38,40 | 39,30 | 38,20 | 39,30 | 2,61% | - |
| 03.02.2025 | 37,90 | 38,70 | 37,30 | 38,30 | 0,52% | 124,00 |
| 31.01.2025 | 39,00 | 39,60 | 37,90 | 38,10 | -1,55% | 120,00 |
| 30.01.2025 | 35,60 | 40,20 | 35,60 | 38,70 | 9,63% | 130,00 |
| 29.01.2025 | 35,80 | 36,70 | 35,10 | 35,30 | -1,12% | 85,00 |
| 28.01.2025 | 35,50 | 36,40 | 35,20 | 35,70 | 0,85% | - |
| 27.01.2025 | 36,50 | 36,60 | 35,10 | 35,40 | -5,09% | 100,00 |
| 24.01.2025 | 37,80 | 37,90 | 37,00 | 37,30 | -2,10% | - |
| 23.01.2025 | 37,20 | 38,30 | 36,90 | 38,10 | 1,87% | 105,00 |
| 22.01.2025 | 36,70 | 38,30 | 36,30 | 37,40 | 3,03% | - |
| 21.01.2025 | 36,60 | 37,10 | 36,30 | 36,30 | -0,55% | - |
| 20.01.2025 | 36,80 | 37,20 | 36,50 | 36,50 | -1,35% | 50,00 |
| 17.01.2025 | 37,00 | 37,70 | 36,50 | 37,00 | -0,27% | - |
| 16.01.2025 | 36,60 | 37,10 | 36,10 | 37,10 | 1,64% | - |
| 15.01.2025 | 35,90 | 36,90 | 35,80 | 36,50 | 1,96% | - |
| 14.01.2025 | 35,60 | 36,30 | 35,40 | 35,80 | 0,28% | - |
| 13.01.2025 | 35,40 | 35,70 | 34,70 | 35,70 | 0,85% | - |
| 10.01.2025 | 36,90 | 37,10 | 35,20 | 35,40 | -4,32% | - |
| 09.01.2025 | 37,00 | 37,00 | 36,80 | 37,00 | -0,27% | - |
| 08.01.2025 | 35,20 | 37,50 | 34,60 | 37,10 | 5,70% | - |
| 07.01.2025 | 35,10 | 35,50 | 34,50 | 35,10 | -0,28% | - |
| 06.01.2025 | 34,70 | 35,40 | 34,40 | 35,20 | 1,73% | 1,00 |
| 03.01.2025 | 33,10 | 34,90 | 32,90 | 34,60 | 5,17% | - |
| 02.01.2025 | 33,80 | 34,40 | 32,90 | 32,90 | -0,60% | - |
| 30.12.2024 | 33,50 | 33,50 | 33,10 | 33,10 | -0,90% | - |
| 27.12.2024 | 34,20 | 34,20 | 33,00 | 33,40 | -0,89% | - |
| 23.12.2024 | 34,10 | 34,40 | 33,30 | 33,70 | -0,88% | 18,00 |
| 20.12.2024 | 33,30 | 34,50 | 32,70 | 34,00 | 1,49% | - |
| 19.12.2024 | 33,20 | 33,70 | 33,10 | 33,50 | 0,30% | - |
| 18.12.2024 | 33,80 | 34,60 | 33,00 | 33,40 | -1,47% | - |
| 17.12.2024 | 34,30 | 34,50 | 32,90 | 33,90 | -1,17% | - |
| 16.12.2024 | 33,50 | 34,70 | 33,30 | 34,30 | 2,69% | - |
| 13.12.2024 | 33,90 | 34,30 | 33,10 | 33,40 | -1,18% | - |
| 12.12.2024 | 33,50 | 34,50 | 33,50 | 33,80 | 0,60% | 88,00 |
| 11.12.2024 | 33,10 | 33,90 | 33,00 | 33,60 | 1,82% | 70,00 |
| 10.12.2024 | 33,10 | 33,40 | 32,70 | 33,00 | -0,30% | - |
| 09.12.2024 | 32,30 | 33,70 | 32,10 | 33,10 | 2,48% | - |
| 06.12.2024 | 31,00 | 32,50 | 30,90 | 32,30 | 4,19% | - |
| 05.12.2024 | 32,00 | 32,10 | 30,60 | 31,00 | -3,13% | - |
| 04.12.2024 | 31,90 | 32,50 | 31,70 | 32,00 | 0,31% | - |
| 03.12.2024 | 31,50 | 32,00 | 31,00 | 31,90 | 1,27% | - |
| 02.12.2024 | 30,90 | 31,60 | 30,70 | 31,50 | 2,27% | 10,00 |
| 29.11.2024 | 30,40 | 31,00 | 30,40 | 30,80 | 0,65% | - |
| 28.11.2024 | 30,50 | 30,60 | 30,50 | 30,60 | 0,66% | - |