51,864$
-0,30%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 52,99 | 53,42 | 50,23 | 52,02 | -1,27% | 1.254.006,00 |
| 11.02.2026 | 55,52 | 55,89 | 51,92 | 52,69 | -3,36% | 1.703.015,00 |
| 10.02.2026 | 55,99 | 56,80 | 54,49 | 54,52 | -1,89% | 1.229.613,00 |
| 09.02.2026 | 53,47 | 57,00 | 53,22 | 55,57 | 4,49% | 2.549.091,00 |
| 06.02.2026 | 51,68 | 53,98 | 51,50 | 53,18 | 5,00% | 2.589.596,00 |
| 05.02.2026 | 49,46 | 52,12 | 49,37 | 50,65 | 0,70% | 1.587.344,00 |
| 04.02.2026 | 48,48 | 50,64 | 48,46 | 50,30 | 4,53% | 1.570.408,00 |
| 03.02.2026 | 47,32 | 48,20 | 46,26 | 48,12 | 1,69% | 1.713.469,00 |
| 02.02.2026 | 44,93 | 48,12 | 44,70 | 47,32 | 5,93% | 1.727.466,00 |
| 30.01.2026 | 45,01 | 47,14 | 44,25 | 44,67 | -4,26% | 2.436.970,00 |
| 29.01.2026 | 47,86 | 49,89 | 44,86 | 46,66 | -11,90% | 4.759.761,00 |
| 28.01.2026 | 56,43 | 57,32 | 52,51 | 52,96 | -5,39% | 1.394.618,00 |
| 27.01.2026 | 56,49 | 56,64 | 54,96 | 55,98 | 0,52% | 1.242.364,00 |
| 26.01.2026 | 54,43 | 56,16 | 54,43 | 55,69 | 2,77% | 727.577,00 |
| 23.01.2026 | 55,58 | 55,70 | 53,89 | 54,19 | -2,89% | 561.903,00 |
| 22.01.2026 | 57,81 | 58,25 | 55,77 | 55,80 | -1,22% | 647.197,00 |
| 21.01.2026 | 57,25 | 57,61 | 55,48 | 56,49 | -1,40% | 749.032,00 |
| 20.01.2026 | 57,37 | 58,48 | 56,86 | 57,29 | -0,16% | 840.121,00 |
| 19.01.2026 | 57,17 | 57,54 | 57,06 | 57,38 | -1,23% | - |
| 16.01.2026 | 59,05 | 59,13 | 56,96 | 58,10 | -1,59% | 812.401,00 |
| 15.01.2026 | 59,78 | 61,91 | 58,60 | 59,04 | 7,42% | 1.594.769,00 |
| 14.01.2026 | 54,19 | 55,05 | 53,51 | 54,96 | 1,12% | 660.911,00 |
| 13.01.2026 | 52,99 | 54,66 | 52,99 | 54,35 | 1,99% | 862.619,00 |
| 12.01.2026 | 51,23 | 53,34 | 50,87 | 53,29 | 3,00% | 1.218.818,00 |
| 09.01.2026 | 51,48 | 52,09 | 50,60 | 51,74 | 0,47% | 846.185,00 |
| 08.01.2026 | 52,83 | 52,83 | 51,38 | 51,50 | -2,24% | 1.036.588,00 |
| 07.01.2026 | 54,53 | 54,94 | 52,64 | 52,68 | -4,18% | 676.270,00 |
| 06.01.2026 | 53,88 | 55,01 | 53,09 | 54,98 | 1,23% | 637.078,00 |
| 05.01.2026 | 53,65 | 54,76 | 53,30 | 54,31 | 1,34% | 831.683,00 |
| 02.01.2026 | 53,57 | 54,01 | 52,49 | 53,59 | 1,25% | 448.801,00 |
| 31.12.2025 | 53,06 | 53,45 | 52,57 | 52,93 | -0,11% | 480.771,00 |
| 30.12.2025 | 53,50 | 53,64 | 52,62 | 52,99 | -0,82% | 512.236,00 |
| 29.12.2025 | 53,97 | 54,35 | 53,29 | 53,43 | -1,55% | 515.020,00 |
| 26.12.2025 | 54,94 | 54,94 | 54,01 | 54,27 | -0,64% | 259.809,00 |
| 24.12.2025 | 55,25 | 55,55 | 54,06 | 54,62 | -1,46% | 346.213,00 |
| 23.12.2025 | 55,77 | 56,60 | 55,25 | 55,43 | -0,82% | 582.771,00 |
| 22.12.2025 | 55,07 | 56,19 | 55,07 | 55,89 | 2,19% | 467.737,00 |
| 19.12.2025 | 53,60 | 56,49 | 53,60 | 54,69 | 1,73% | 2.191.519,00 |
| 18.12.2025 | 54,12 | 54,69 | 53,40 | 53,76 | 1,20% | 614.780,00 |
| 17.12.2025 | 54,48 | 55,31 | 52,72 | 53,12 | -1,96% | 536.921,00 |
| 16.12.2025 | 54,09 | 54,46 | 53,24 | 54,18 | 0,35% | 811.866,00 |
| 15.12.2025 | 54,34 | 55,14 | 53,94 | 53,99 | 0,50% | 1.010.271,00 |
| 12.12.2025 | 56,02 | 56,49 | 53,45 | 53,72 | -4,36% | 1.363.801,00 |
| 11.12.2025 | 56,15 | 56,64 | 54,87 | 56,17 | 0,27% | 1.519.951,00 |
| 10.12.2025 | 55,72 | 56,62 | 54,82 | 56,02 | 0,63% | 544.924,00 |
| 09.12.2025 | 54,95 | 55,84 | 54,71 | 55,67 | 1,46% | 409.485,00 |
| 08.12.2025 | 54,99 | 55,76 | 54,08 | 54,87 | 1,29% | 873.505,00 |
| 05.12.2025 | 53,65 | 54,57 | 53,45 | 54,17 | 0,97% | 614.098,00 |
| 04.12.2025 | 54,07 | 54,81 | 53,50 | 53,65 | -1,29% | 605.199,00 |
| 03.12.2025 | 54,56 | 54,66 | 53,31 | 54,35 | -0,55% | 893.150,00 |
| 02.12.2025 | 55,22 | 55,50 | 54,31 | 54,65 | -0,04% | 748.224,00 |
| 01.12.2025 | 54,87 | 55,14 | 54,31 | 54,67 | -1,09% | 643.640,00 |
| 28.11.2025 | 56,02 | 56,10 | 55,13 | 55,27 | -0,95% | 367.799,00 |
| 26.11.2025 | 56,02 | 56,61 | 55,55 | 55,80 | -0,21% | 950.913,00 |
| 25.11.2025 | 54,18 | 56,58 | 53,77 | 55,92 | 2,53% | 594.109,00 |
| 24.11.2025 | 54,26 | 55,00 | 53,71 | 54,54 | 1,34% | 1.009.486,00 |
| 21.11.2025 | 53,75 | 54,32 | 52,05 | 53,82 | 0,90% | 585.135,00 |
| 20.11.2025 | 56,01 | 56,85 | 53,09 | 53,34 | -2,77% | 642.046,00 |
| 19.11.2025 | 55,46 | 56,44 | 54,64 | 54,86 | -0,87% | 777.498,00 |
| 18.11.2025 | 56,77 | 57,25 | 54,51 | 55,34 | -3,15% | 950.301,00 |
| 17.11.2025 | 58,54 | 58,84 | 57,00 | 57,14 | -2,66% | 509.536,00 |
| 14.11.2025 | 58,90 | 59,80 | 58,41 | 58,70 | -2,65% | 841.333,00 |
| 13.11.2025 | 63,09 | 63,36 | 58,83 | 60,30 | -4,71% | 758.024,00 |
| 12.11.2025 | 62,80 | 64,33 | 62,55 | 63,28 | 0,54% | 618.401,00 |
| 11.11.2025 | 63,74 | 63,81 | 61,74 | 62,94 | -1,84% | 1.158.474,00 |
| 10.11.2025 | 64,96 | 65,00 | 63,50 | 64,12 | 0,14% | 671.711,00 |
| 07.11.2025 | 63,94 | 64,41 | 63,05 | 64,03 | -0,53% | 385.399,00 |
| 06.11.2025 | 67,32 | 67,81 | 64,22 | 64,37 | -4,18% | 1.139.314,00 |
| 05.11.2025 | 65,50 | 68,19 | 65,48 | 67,18 | 2,63% | 855.883,00 |
| 04.11.2025 | 65,95 | 66,47 | 64,45 | 65,46 | -2,65% | 981.695,00 |
| 03.11.2025 | 69,02 | 69,73 | 66,25 | 67,24 | -1,72% | 991.543,00 |
| 31.10.2025 | 69,72 | 71,22 | 68,32 | 68,42 | 0,56% | 1.189.019,00 |
| 30.10.2025 | 65,57 | 69,69 | 63,50 | 68,04 | 9,34% | 2.623.478,00 |
| 29.10.2025 | 61,57 | 62,45 | 60,25 | 62,23 | 0,73% | 902.665,00 |
| 28.10.2025 | 60,81 | 62,40 | 60,32 | 61,78 | 1,26% | 381.071,00 |
| 27.10.2025 | 61,95 | 62,00 | 60,81 | 61,01 | -0,46% | 338.290,00 |
| 24.10.2025 | 60,22 | 61,47 | 60,22 | 61,29 | 1,88% | 320.486,00 |
| 23.10.2025 | 58,45 | 60,19 | 58,45 | 60,16 | 1,42% | 454.894,00 |
| 22.10.2025 | 59,61 | 59,79 | 57,70 | 59,32 | -0,34% | 452.913,00 |
| 21.10.2025 | 59,85 | 59,92 | 58,97 | 59,52 | -1,01% | 243.663,00 |
| 20.10.2025 | 59,73 | 61,10 | 59,47 | 60,13 | 1,16% | 340.284,00 |
| 17.10.2025 | 59,83 | 60,13 | 59,01 | 59,44 | -1,44% | - |
| 16.10.2025 | 60,03 | 61,05 | 59,71 | 60,31 | 0,99% | 516.222,00 |
| 15.10.2025 | 59,89 | 60,71 | 59,32 | 59,72 | 0,91% | 361.395,00 |
| 14.10.2025 | 58,11 | 59,96 | 58,11 | 59,18 | 0,96% | 508.658,00 |
| 13.10.2025 | 59,00 | 59,65 | 58,29 | 58,62 | 1,54% | 376.403,00 |
| 10.10.2025 | 59,10 | 59,28 | 57,37 | 57,73 | -2,15% | 495.092,00 |
| 09.10.2025 | 59,30 | 59,79 | 58,66 | 59,00 | -1,58% | 405.578,00 |
| 08.10.2025 | 59,22 | 60,63 | 58,73 | 59,95 | 2,16% | 490.959,00 |
| 07.10.2025 | 60,73 | 60,85 | 58,65 | 58,68 | -2,96% | 544.198,00 |
| 06.10.2025 | 60,36 | 60,54 | 58,82 | 60,47 | 1,61% | 598.900,00 |
| 03.10.2025 | 61,36 | 61,55 | 59,47 | 59,51 | -2,36% | 534.862,00 |
| 02.10.2025 | 61,79 | 61,79 | 60,44 | 60,95 | -0,68% | 366.429,00 |
| 01.10.2025 | 60,96 | 61,73 | 60,80 | 61,37 | 0,00% | 408.398,00 |
| 30.09.2025 | 61,50 | 62,03 | 60,48 | 61,37 | -0,02% | 373.429,00 |
| 29.09.2025 | 62,30 | 62,30 | 61,11 | 61,38 | -0,31% | 442.367,00 |
| 26.09.2025 | 61,53 | 61,75 | 61,03 | 61,57 | 0,23% | 764.394,00 |
| 25.09.2025 | 60,73 | 61,63 | 60,14 | 61,43 | 0,31% | 430.080,00 |
| 24.09.2025 | 62,48 | 62,78 | 60,68 | 61,24 | -1,98% | 437.202,00 |
| 23.09.2025 | 63,34 | 63,90 | 62,43 | 62,48 | -1,54% | 425.243,00 |