33,225$
3,44%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,00 | 33,38 | 32,00 | 33,23 | 3,46% | 712.160,00 |
| 21.11.2024 | 30,62 | 32,22 | 30,10 | 32,12 | 5,59% | 1.097.394,00 |
| 20.11.2024 | 32,12 | 32,12 | 30,02 | 30,42 | -5,97% | 1.315.353,00 |
| 19.11.2024 | 29,04 | 32,43 | 28,90 | 32,35 | 11,44% | 4.690.943,00 |
| 18.11.2024 | 29,52 | 29,72 | 28,70 | 29,03 | -0,96% | 1.373.948,00 |
| 15.11.2024 | 30,19 | 30,63 | 28,85 | 29,31 | -2,72% | 1.171.633,00 |
| 14.11.2024 | 30,82 | 31,08 | 29,91 | 30,13 | -2,24% | 1.983.484,00 |
| 13.11.2024 | 32,31 | 32,40 | 30,76 | 30,82 | -5,17% | 1.327.025,00 |
| 12.11.2024 | 33,12 | 33,76 | 32,41 | 32,50 | -2,31% | 788.927,00 |
| 11.11.2024 | 33,61 | 34,13 | 33,15 | 33,27 | -0,81% | 707.937,00 |
| 08.11.2024 | 34,00 | 34,05 | 33,28 | 33,54 | -1,58% | 809.711,00 |
| 07.11.2024 | 34,40 | 34,87 | 32,77 | 34,08 | -1,30% | 1.135.262,00 |
| 06.11.2024 | 37,77 | 38,07 | 33,94 | 34,53 | -4,11% | 1.172.546,00 |
| 05.11.2024 | 35,28 | 36,35 | 34,62 | 36,01 | 2,48% | 573.824,00 |
| 04.11.2024 | 35,49 | 36,08 | 34,75 | 35,14 | -1,01% | 681.243,00 |
| 01.11.2024 | 35,83 | 36,64 | 35,16 | 35,50 | 0,34% | 423.972,00 |
| 31.10.2024 | 36,20 | 36,55 | 35,34 | 35,38 | -2,40% | 583.202,00 |
| 30.10.2024 | 37,31 | 38,07 | 36,12 | 36,25 | -3,95% | 681.947,00 |
| 29.10.2024 | 39,10 | 40,41 | 36,89 | 37,74 | -4,38% | 1.115.520,00 |
| 28.10.2024 | 38,46 | 39,65 | 38,41 | 39,47 | 3,81% | 922.058,00 |
| 25.10.2024 | 38,21 | 38,99 | 37,84 | 38,02 | 0,32% | 507.352,00 |
| 24.10.2024 | 37,33 | 37,91 | 37,21 | 37,90 | 2,29% | 364.840,00 |
| 23.10.2024 | 37,94 | 38,24 | 36,95 | 37,05 | -2,45% | 260.551,00 |
| 22.10.2024 | 38,36 | 38,60 | 37,96 | 37,98 | -1,68% | 207.375,00 |
| 21.10.2024 | 39,26 | 39,38 | 38,16 | 38,63 | -1,25% | 321.482,00 |
| 18.10.2024 | 40,00 | 40,15 | 38,89 | 39,12 | -1,95% | 345.197,00 |
| 17.10.2024 | 39,59 | 39,94 | 39,05 | 39,90 | 1,55% | 339.449,00 |
| 16.10.2024 | 39,39 | 39,67 | 39,16 | 39,29 | 0,77% | 359.673,00 |
| 15.10.2024 | 38,19 | 39,11 | 38,00 | 38,99 | 2,07% | 332.204,00 |
| 14.10.2024 | 38,15 | 38,37 | 37,87 | 38,20 | -0,05% | 358.258,00 |
| 11.10.2024 | 36,77 | 38,29 | 36,77 | 38,22 | 3,94% | 338.333,00 |
| 10.10.2024 | 36,81 | 37,05 | 36,30 | 36,77 | -1,16% | 454.919,00 |
| 09.10.2024 | 37,09 | 37,50 | 36,72 | 37,20 | 0,30% | 568.914,00 |
| 08.10.2024 | 37,13 | 37,35 | 36,74 | 37,09 | 0,05% | 275.682,00 |
| 07.10.2024 | 37,54 | 37,54 | 36,53 | 37,07 | -1,75% | 344.476,00 |
| 04.10.2024 | 37,92 | 37,92 | 37,34 | 37,73 | 1,42% | 244.824,00 |
| 03.10.2024 | 37,74 | 38,13 | 37,09 | 37,20 | -2,54% | 286.348,00 |
| 02.10.2024 | 37,64 | 38,34 | 37,64 | 38,17 | 0,63% | 291.148,00 |
| 01.10.2024 | 38,77 | 38,77 | 37,82 | 37,93 | -2,22% | 283.280,00 |
| 30.09.2024 | 38,43 | 38,98 | 38,17 | 38,79 | 0,86% | 411.999,00 |
| 27.09.2024 | 39,00 | 39,09 | 38,13 | 38,46 | -0,65% | 355.737,00 |
| 26.09.2024 | 39,19 | 39,38 | 38,50 | 38,71 | 0,05% | 277.693,00 |
| 25.09.2024 | 39,22 | 39,29 | 38,53 | 38,69 | -1,58% | 280.757,00 |
| 24.09.2024 | 38,95 | 39,63 | 38,55 | 39,31 | 1,21% | 460.535,00 |
| 23.09.2024 | 39,38 | 39,67 | 38,44 | 38,84 | -0,66% | 555.889,00 |
| 20.09.2024 | 38,54 | 39,13 | 38,00 | 39,10 | 1,16% | 1.219.739,00 |
| 19.09.2024 | 37,15 | 38,90 | 36,85 | 38,65 | 6,71% | 916.759,00 |
| 18.09.2024 | 37,29 | 37,56 | 36,15 | 36,22 | -2,92% | 658.850,00 |
| 17.09.2024 | 36,44 | 37,78 | 36,42 | 37,31 | 3,44% | 449.583,00 |
| 16.09.2024 | 35,97 | 36,40 | 35,65 | 36,07 | 0,11% | 315.984,00 |
| 13.09.2024 | 35,92 | 36,44 | 35,73 | 36,03 | 2,04% | 270.322,00 |
| 12.09.2024 | 35,33 | 35,47 | 34,95 | 35,31 | 0,51% | 582.834,00 |
| 11.09.2024 | 34,62 | 35,22 | 34,19 | 35,13 | 1,09% | 476.092,00 |
| 10.09.2024 | 34,31 | 34,79 | 34,11 | 34,75 | 1,05% | 353.823,00 |
| 09.09.2024 | 34,42 | 35,08 | 34,31 | 34,39 | -0,26% | 371.749,00 |
| 06.09.2024 | 36,80 | 36,80 | 34,48 | 34,48 | -6,48% | 472.959,00 |
| 05.09.2024 | 37,04 | 37,47 | 36,48 | 36,87 | -0,22% | 224.790,00 |
| 04.09.2024 | 37,09 | 37,38 | 36,38 | 36,95 | 0,00% | 356.150,00 |
| 03.09.2024 | 37,09 | 37,75 | 36,74 | 36,95 | -0,78% | 465.762,00 |
| 30.08.2024 | 37,93 | 37,97 | 37,07 | 37,24 | -1,43% | 437.648,00 |
| 29.08.2024 | 37,07 | 37,99 | 36,73 | 37,78 | 2,58% | 381.082,00 |
| 28.08.2024 | 36,78 | 37,31 | 36,55 | 36,83 | 0,03% | 496.140,00 |
| 27.08.2024 | 37,39 | 37,56 | 36,68 | 36,82 | -2,33% | 266.923,00 |
| 26.08.2024 | 37,80 | 38,16 | 37,22 | 37,70 | 0,43% | 468.707,00 |
| 23.08.2024 | 36,53 | 37,65 | 36,30 | 37,54 | 3,25% | 442.050,00 |
| 22.08.2024 | 37,11 | 37,36 | 36,35 | 36,36 | -2,13% | 289.837,00 |
| 21.08.2024 | 37,83 | 37,85 | 37,15 | 37,15 | -1,38% | 436.908,00 |
| 20.08.2024 | 37,03 | 37,74 | 36,85 | 37,67 | 1,65% | 364.388,00 |
| 19.08.2024 | 37,46 | 37,86 | 36,96 | 37,06 | -1,01% | 361.400,00 |
| 16.08.2024 | 36,80 | 37,69 | 36,56 | 37,44 | 1,46% | 560.868,00 |
| 15.08.2024 | 37,80 | 38,02 | 36,25 | 36,90 | -0,43% | 1.031.707,00 |
| 14.08.2024 | 37,37 | 37,69 | 37,02 | 37,06 | -1,07% | 384.493,00 |
| 13.08.2024 | 37,20 | 37,51 | 36,82 | 37,46 | 1,19% | 421.881,00 |
| 12.08.2024 | 37,75 | 37,78 | 36,52 | 37,02 | -1,52% | 343.464,00 |
| 09.08.2024 | 37,73 | 37,88 | 36,84 | 37,59 | -0,24% | 263.557,00 |
| 08.08.2024 | 37,32 | 37,86 | 36,71 | 37,68 | 2,17% | 360.048,00 |
| 07.08.2024 | 37,73 | 37,86 | 36,75 | 36,88 | -0,65% | 390.308,00 |
| 06.08.2024 | 35,94 | 37,19 | 35,67 | 37,12 | 2,74% | 643.522,00 |
| 05.08.2024 | 35,70 | 37,43 | 35,01 | 36,13 | -3,73% | 700.634,00 |
| 02.08.2024 | 37,81 | 38,26 | 37,13 | 37,53 | -3,65% | 761.230,00 |
| 01.08.2024 | 41,08 | 41,12 | 38,15 | 38,95 | -5,30% | 792.329,00 |
| 31.07.2024 | 41,05 | 41,97 | 40,67 | 41,13 | 0,56% | 837.860,00 |
| 30.07.2024 | 39,82 | 41,05 | 39,13 | 40,90 | 2,82% | 1.181.363,00 |
| 29.07.2024 | 37,06 | 39,80 | 36,95 | 39,78 | 8,45% | 1.086.317,00 |
| 26.07.2024 | 35,29 | 36,80 | 34,96 | 36,68 | 5,74% | 777.566,00 |
| 25.07.2024 | 34,73 | 35,47 | 34,41 | 34,69 | 0,17% | 695.063,00 |
| 24.07.2024 | 35,11 | 35,47 | 33,99 | 34,63 | -1,17% | 831.499,00 |
| 23.07.2024 | 37,16 | 37,58 | 34,84 | 35,04 | -6,29% | 1.574.626,00 |
| 22.07.2024 | 36,58 | 37,50 | 35,84 | 37,39 | 2,80% | 1.383.907,00 |
| 19.07.2024 | 36,11 | 36,68 | 35,95 | 36,37 | 0,75% | 581.327,00 |
| 18.07.2024 | 36,69 | 37,30 | 36,00 | 36,10 | -2,11% | 606.486,00 |
| 17.07.2024 | 36,16 | 37,43 | 36,13 | 36,88 | 0,82% | 885.720,00 |
| 16.07.2024 | 36,50 | 36,73 | 35,95 | 36,58 | 1,58% | 755.857,00 |
| 15.07.2024 | 35,01 | 36,09 | 34,75 | 36,01 | 3,51% | 762.469,00 |
| 12.07.2024 | 34,31 | 35,22 | 34,15 | 34,79 | 2,84% | 989.944,00 |
| 11.07.2024 | 34,42 | 34,44 | 33,65 | 33,83 | 0,15% | 611.899,00 |
| 10.07.2024 | 33,88 | 33,88 | 33,34 | 33,78 | 0,45% | 434.109,00 |
| 09.07.2024 | 34,37 | 34,61 | 33,62 | 33,63 | -2,38% | 432.158,00 |
| 08.07.2024 | 34,74 | 35,13 | 34,44 | 34,45 | 0,12% | 399.714,00 |
| 05.07.2024 | 34,41 | 34,61 | 34,06 | 34,41 | -0,12% | 298.626,00 |