33,900€
-3,97%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 35,10 | 35,30 | 34,60 | 35,00 | -0,85% | - |
| 13.07.2026 | 34,90 | 35,80 | 34,90 | 35,30 | 6,33% | 40,00 |
| 09.07.2026 | 33,20 | 33,30 | 33,10 | 33,20 | 0,30% | - |
| 08.07.2026 | 33,50 | 33,70 | 32,90 | 33,10 | -1,78% | - |
| 07.07.2026 | 33,40 | 34,30 | 33,30 | 33,70 | -0,30% | 1,00 |
| 06.07.2026 | 34,20 | 34,50 | 33,40 | 33,80 | -0,59% | 21,00 |
| 03.07.2026 | 34,00 | 34,10 | 33,90 | 34,00 | 4,62% | - |
| 02.07.2026 | 32,80 | 32,80 | 32,30 | 32,50 | -2,40% | 9,00 |
| 01.07.2026 | 33,20 | 34,00 | 32,90 | 33,30 | 2,78% | 653,00 |
| 30.06.2026 | 31,70 | 32,80 | 31,50 | 32,40 | 2,21% | 310,00 |
| 29.06.2026 | 31,60 | 32,00 | 31,50 | 31,70 | -3,94% | 63,00 |
| 24.06.2026 | 32,30 | 33,00 | 31,70 | 33,00 | 3,45% | 50,00 |
| 23.06.2026 | 32,10 | 33,00 | 31,80 | 31,90 | -3,33% | 40,00 |
| 22.06.2026 | 33,30 | 33,30 | 32,80 | 33,00 | 0,00% | - |
| 19.06.2026 | 33,00 | 33,10 | 32,90 | 33,00 | -0,30% | - |
| 18.06.2026 | 33,00 | 33,50 | 32,70 | 33,10 | 1,53% | - |
| 17.06.2026 | 33,10 | 33,20 | 32,50 | 32,60 | -3,26% | - |
| 11.06.2026 | 33,60 | 33,70 | 33,60 | 33,70 | 1,20% | - |
| 10.06.2026 | 33,20 | 33,30 | 33,20 | 33,30 | 2,78% | - |
| 08.06.2026 | 32,40 | 32,50 | 32,30 | 32,40 | -0,92% | - |
| 05.06.2026 | 32,60 | 32,70 | 32,50 | 32,70 | 0,00% | - |
| 04.06.2026 | 32,90 | 33,10 | 32,70 | 32,70 | -5,49% | - |
| 01.06.2026 | 34,20 | 34,90 | 33,90 | 34,60 | 1,76% | - |
| 29.05.2026 | 34,30 | 34,70 | 33,50 | 34,00 | -3,41% | 300,00 |
| 28.05.2026 | 35,30 | 35,30 | 35,20 | 35,20 | 1,15% | - |
| 27.05.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 3,26% | - |
| 26.05.2026 | 33,80 | 34,00 | 33,10 | 33,70 | -1,46% | - |
| 25.05.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 2,70% | - |
| 22.05.2026 | 33,10 | 33,50 | 33,10 | 33,30 | 1,22% | - |
| 21.05.2026 | 33,10 | 33,40 | 32,40 | 32,90 | -3,52% | 30,00 |
| 20.05.2026 | 34,50 | 34,70 | 34,10 | 34,10 | -1,16% | - |
| 19.05.2026 | 34,30 | 35,20 | 34,30 | 34,50 | 1,17% | - |
| 18.05.2026 | 34,10 | 34,10 | 34,00 | 34,10 | -2,01% | - |
| 14.05.2026 | 34,60 | 35,30 | 34,50 | 34,80 | -3,60% | - |
| 12.05.2026 | 36,10 | 36,50 | 36,00 | 36,10 | -2,70% | - |
| 11.05.2026 | 36,70 | 37,10 | 36,50 | 37,10 | 1,09% | - |
| 08.05.2026 | 37,30 | 37,50 | 36,50 | 36,70 | -1,08% | - |
| 07.05.2026 | 37,70 | 38,40 | 37,10 | 37,10 | -1,59% | - |
| 06.05.2026 | 39,30 | 39,60 | 37,20 | 37,70 | -3,33% | - |
| 05.05.2026 | 37,20 | 39,10 | 37,20 | 39,00 | 4,84% | - |
| 04.05.2026 | 37,10 | 37,30 | 36,80 | 37,20 | 5,08% | - |
| 30.04.2026 | 35,70 | 36,10 | 35,40 | 35,40 | -0,84% | - |
| 29.04.2026 | 36,00 | 36,40 | 35,40 | 35,70 | -0,83% | 30,00 |
| 28.04.2026 | 36,30 | 36,60 | 36,00 | 36,00 | -0,83% | - |
| 27.04.2026 | 36,90 | 37,30 | 36,10 | 36,30 | -1,36% | 25,00 |
| 24.04.2026 | 36,70 | 37,10 | 36,10 | 36,80 | 0,55% | - |
| 23.04.2026 | 36,40 | 38,10 | 36,00 | 36,60 | 0,27% | - |
| 22.04.2026 | 39,80 | 40,30 | 34,90 | 36,50 | -17,61% | 291,00 |
| 21.04.2026 | 44,20 | 44,30 | 43,90 | 44,30 | 3,99% | - |
| 20.04.2026 | 42,00 | 42,60 | 42,00 | 42,60 | -0,23% | - |
| 17.04.2026 | 42,20 | 43,80 | 42,20 | 42,70 | 0,95% | - |
| 16.04.2026 | 41,80 | 42,30 | 41,60 | 42,30 | 1,68% | - |
| 15.04.2026 | 41,40 | 41,70 | 40,90 | 41,60 | 0,24% | - |
| 14.04.2026 | 41,50 | 41,60 | 41,40 | 41,50 | 0,24% | - |
| 13.04.2026 | 40,60 | 41,60 | 40,40 | 41,40 | 1,47% | - |
| 10.04.2026 | 42,20 | 42,70 | 40,30 | 40,80 | -4,23% | - |
| 09.04.2026 | 42,70 | 42,70 | 42,20 | 42,60 | -1,39% | - |
| 08.04.2026 | 43,20 | 43,40 | 43,20 | 43,20 | 3,10% | - |
| 07.04.2026 | 41,90 | 42,00 | 41,60 | 41,90 | 5,81% | - |
| 02.04.2026 | 40,00 | 40,20 | 39,40 | 39,60 | -2,22% | - |
| 01.04.2026 | 42,70 | 43,40 | 40,50 | 40,50 | -5,37% | - |
| 31.03.2026 | 43,40 | 43,80 | 41,90 | 42,80 | -2,95% | - |
| 30.03.2026 | 43,90 | 44,10 | 43,80 | 44,10 | 0,00% | - |
| 27.03.2026 | 44,40 | 44,60 | 44,00 | 44,10 | -2,65% | - |
| 26.03.2026 | 45,30 | 45,50 | 44,60 | 45,30 | -1,74% | - |
| 25.03.2026 | 45,90 | 46,70 | 45,90 | 46,10 | 0,22% | - |
| 24.03.2026 | 45,50 | 46,80 | 45,00 | 46,00 | 6,98% | 151,00 |
| 23.03.2026 | 43,00 | 43,10 | 42,90 | 43,00 | -1,38% | - |
| 20.03.2026 | 43,50 | 44,00 | 43,20 | 43,60 | 0,00% | - |
| 19.03.2026 | 44,40 | 44,40 | 43,40 | 43,60 | -2,02% | - |
| 18.03.2026 | 44,70 | 45,10 | 44,00 | 44,50 | -0,22% | - |
| 17.03.2026 | 44,10 | 44,60 | 43,60 | 44,60 | 1,83% | - |
| 16.03.2026 | 44,70 | 44,80 | 43,40 | 43,80 | -0,45% | - |
| 13.03.2026 | 43,20 | 44,80 | 43,10 | 44,00 | 0,23% | - |
| 12.03.2026 | 43,90 | 43,90 | 43,70 | 43,90 | -0,23% | - |
| 11.03.2026 | 44,00 | 44,20 | 43,40 | 44,00 | 0,00% | - |
| 10.03.2026 | 43,90 | 44,20 | 43,80 | 44,00 | 0,23% | - |
| 09.03.2026 | 42,90 | 44,10 | 42,40 | 43,90 | -2,23% | - |
| 06.03.2026 | 44,90 | 45,00 | 44,90 | 44,90 | -2,60% | - |
| 05.03.2026 | 46,60 | 46,70 | 45,80 | 46,10 | 0,22% | - |
| 04.03.2026 | 45,00 | 46,30 | 44,90 | 46,00 | 2,22% | - |
| 03.03.2026 | 45,00 | 45,40 | 43,90 | 45,00 | 3,45% | - |
| 02.03.2026 | 43,50 | 43,50 | 43,30 | 43,50 | -0,91% | - |
| 27.02.2026 | 43,60 | 43,90 | 42,90 | 43,90 | 1,15% | - |
| 26.02.2026 | 43,20 | 46,60 | 43,20 | 43,40 | -2,25% | 116,00 |
| 25.02.2026 | 45,30 | 45,80 | 44,40 | 44,40 | -2,20% | - |
| 24.02.2026 | 46,10 | 46,90 | 45,30 | 45,40 | -0,87% | - |
| 23.02.2026 | 46,70 | 47,00 | 45,20 | 45,80 | -2,97% | - |
| 20.02.2026 | 46,80 | 47,40 | 46,00 | 47,20 | 6,07% | - |
| 19.02.2026 | 44,60 | 44,60 | 44,20 | 44,50 | -0,22% | - |
| 18.02.2026 | 44,20 | 44,80 | 43,70 | 44,60 | -0,67% | - |
| 17.02.2026 | 44,60 | 45,40 | 44,30 | 44,90 | -0,22% | - |
| 16.02.2026 | 45,10 | 45,10 | 45,00 | 45,00 | 2,97% | - |
| 13.02.2026 | 43,90 | 43,90 | 43,60 | 43,70 | 0,46% | - |
| 12.02.2026 | 44,50 | 44,80 | 42,50 | 43,50 | -1,14% | 200,00 |
| 11.02.2026 | 45,80 | 46,90 | 43,60 | 44,00 | -5,98% | - |
| 10.02.2026 | 46,50 | 47,20 | 46,50 | 46,80 | -1,27% | - |
| 09.02.2026 | 44,90 | 47,50 | 44,30 | 47,40 | 6,28% | - |
| 06.02.2026 | 42,70 | 45,60 | 42,70 | 44,60 | 4,21% | - |
| 05.02.2026 | 42,80 | 42,80 | 42,70 | 42,80 | 0,23% | - |