61,100$
0,74%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 61,26 | 61,72 | 59,90 | 60,65 | -0,64% | 349.717,00 |
| 04.09.2025 | 59,01 | 61,06 | 58,78 | 61,04 | 4,09% | 586.447,00 |
| 03.09.2025 | 58,57 | 59,61 | 58,27 | 58,64 | -0,61% | 515.057,00 |
| 02.09.2025 | 58,36 | 59,63 | 58,07 | 59,00 | -0,76% | 334.682,00 |
| 29.08.2025 | 60,66 | 60,97 | 59,29 | 59,45 | -2,64% | 439.491,00 |
| 28.08.2025 | 59,73 | 61,27 | 59,45 | 61,06 | 2,79% | 678.528,00 |
| 27.08.2025 | 59,34 | 59,90 | 59,00 | 59,40 | -0,12% | 287.372,00 |
| 26.08.2025 | 58,05 | 59,63 | 58,05 | 59,47 | 1,12% | 813.684,00 |
| 25.08.2025 | 58,23 | 58,90 | 58,09 | 58,81 | 0,60% | 478.996,00 |
| 22.08.2025 | 57,46 | 59,18 | 57,17 | 58,46 | 2,33% | 464.435,00 |
| 21.08.2025 | 56,14 | 57,49 | 56,14 | 57,13 | 0,90% | 484.577,00 |
| 20.08.2025 | 56,57 | 56,83 | 55,50 | 56,62 | 0,35% | 763.495,00 |
| 19.08.2025 | 57,74 | 58,00 | 56,37 | 56,42 | -2,40% | 403.831,00 |
| 18.08.2025 | 56,76 | 57,98 | 56,76 | 57,81 | 1,51% | 661.280,00 |
| 15.08.2025 | 56,83 | 57,00 | 56,25 | 56,95 | 0,30% | 561.371,00 |
| 14.08.2025 | 59,16 | 59,16 | 56,67 | 56,78 | -3,50% | 721.282,00 |
| 13.08.2025 | 58,51 | 59,30 | 57,77 | 58,84 | 0,72% | 599.382,00 |
| 12.08.2025 | 56,93 | 58,72 | 56,59 | 58,42 | 3,07% | 627.855,00 |
| 11.08.2025 | 56,70 | 57,55 | 55,70 | 56,68 | 0,21% | 871.621,00 |
| 08.08.2025 | 56,86 | 57,65 | 56,26 | 56,56 | -0,21% | 673.644,00 |
| 07.08.2025 | 56,94 | 57,30 | 56,03 | 56,68 | -0,18% | 787.620,00 |
| 06.08.2025 | 56,10 | 57,31 | 56,10 | 56,78 | 0,50% | 489.488,00 |
| 05.08.2025 | 57,59 | 57,98 | 56,18 | 56,50 | -1,69% | 711.081,00 |
| 04.08.2025 | 56,50 | 57,92 | 56,34 | 57,47 | 2,52% | 702.408,00 |
| 01.08.2025 | 56,01 | 56,50 | 54,38 | 56,06 | -1,11% | 620.249,00 |
| 31.07.2025 | 57,18 | 57,32 | 55,93 | 56,69 | -0,32% | 609.928,00 |
| 30.07.2025 | 56,20 | 57,03 | 55,53 | 56,87 | 1,19% | 526.723,00 |
| 29.07.2025 | 56,83 | 57,42 | 56,02 | 56,20 | -0,50% | 618.224,00 |
| 28.07.2025 | 55,48 | 56,53 | 55,02 | 56,48 | 2,15% | 725.463,00 |
| 25.07.2025 | 55,20 | 55,80 | 55,11 | 55,29 | -0,04% | 746.756,00 |
| 24.07.2025 | 56,11 | 56,30 | 54,89 | 55,31 | -1,25% | 1.111.687,00 |
| 23.07.2025 | 56,12 | 57,90 | 55,42 | 56,01 | 1,06% | 1.511.849,00 |
| 22.07.2025 | 55,05 | 55,98 | 53,00 | 55,42 | 3,15% | 2.701.210,00 |
| 21.07.2025 | 53,53 | 54,36 | 52,73 | 53,73 | 0,11% | 1.233.385,00 |
| 18.07.2025 | 52,86 | 54,27 | 52,59 | 53,67 | 1,34% | 991.802,00 |
| 17.07.2025 | 51,81 | 53,18 | 51,64 | 52,96 | 3,16% | 1.040.375,00 |
| 16.07.2025 | 50,51 | 51,36 | 49,64 | 51,34 | 2,52% | 746.862,00 |
| 15.07.2025 | 50,81 | 51,01 | 50,01 | 50,08 | -1,01% | 608.621,00 |
| 14.07.2025 | 50,37 | 50,84 | 50,05 | 50,59 | 0,20% | 491.452,00 |
| 11.07.2025 | 50,67 | 51,06 | 50,21 | 50,49 | -1,10% | 487.990,00 |
| 10.07.2025 | 51,96 | 51,96 | 50,60 | 51,05 | -1,75% | 620.025,00 |
| 09.07.2025 | 52,52 | 52,86 | 51,01 | 51,96 | -1,18% | 889.135,00 |
| 08.07.2025 | 53,58 | 53,58 | 52,21 | 52,58 | -1,54% | 512.009,00 |
| 07.07.2025 | 53,70 | 53,98 | 53,07 | 53,40 | -0,98% | 628.267,00 |
| 03.07.2025 | 52,95 | 54,07 | 52,95 | 53,93 | 1,93% | 320.479,00 |
| 02.07.2025 | 52,37 | 52,96 | 51,96 | 52,91 | 0,93% | 555.630,00 |
| 01.07.2025 | 52,79 | 53,20 | 51,33 | 52,42 | -1,45% | 1.004.288,00 |
| 30.06.2025 | 51,61 | 53,66 | 51,61 | 53,19 | 3,68% | 1.065.937,00 |
| 27.06.2025 | 50,06 | 51,41 | 49,94 | 51,30 | 2,42% | 1.297.115,00 |
| 26.06.2025 | 49,63 | 50,10 | 49,43 | 50,09 | 1,34% | 390.027,00 |
| 25.06.2025 | 49,67 | 49,86 | 49,35 | 49,43 | -0,28% | 328.522,00 |
| 24.06.2025 | 48,64 | 49,63 | 48,38 | 49,57 | 2,38% | 646.317,00 |
| 23.06.2025 | 47,27 | 48,42 | 47,27 | 48,42 | 1,94% | 375.182,00 |
| 20.06.2025 | 47,48 | 47,65 | 46,98 | 47,50 | 0,79% | 1.006.588,00 |
| 18.06.2025 | 47,04 | 47,50 | 46,68 | 47,13 | 0,66% | 463.787,00 |
| 17.06.2025 | 47,43 | 47,60 | 46,14 | 46,82 | -1,89% | 750.601,00 |
| 16.06.2025 | 47,40 | 47,99 | 47,37 | 47,72 | 1,02% | 435.076,00 |
| 13.06.2025 | 47,51 | 47,99 | 47,05 | 47,24 | -1,99% | 378.057,00 |
| 12.06.2025 | 47,59 | 48,88 | 47,59 | 48,20 | 0,67% | 448.712,00 |
| 11.06.2025 | 48,00 | 48,59 | 47,66 | 47,88 | 0,00% | 475.876,00 |
| 10.06.2025 | 48,36 | 48,38 | 47,59 | 47,88 | -0,71% | 430.261,00 |
| 09.06.2025 | 48,31 | 48,61 | 47,70 | 48,22 | 0,31% | 497.019,00 |
| 06.06.2025 | 48,00 | 48,30 | 47,38 | 48,07 | 1,14% | 510.498,00 |
| 05.06.2025 | 47,44 | 48,29 | 46,88 | 47,53 | 0,55% | 727.429,00 |
| 04.06.2025 | 47,40 | 47,70 | 47,21 | 47,27 | -0,02% | 351.838,00 |
| 03.06.2025 | 47,34 | 47,61 | 47,00 | 47,28 | 0,02% | 400.103,00 |
| 02.06.2025 | 46,06 | 47,31 | 46,03 | 47,27 | 2,23% | 636.232,00 |
| 30.05.2025 | 46,52 | 46,67 | 45,74 | 46,24 | -1,07% | 465.209,00 |
| 29.05.2025 | 47,48 | 47,50 | 46,51 | 46,74 | -0,68% | 483.330,00 |
| 28.05.2025 | 47,58 | 47,73 | 46,97 | 47,06 | -0,59% | 418.120,00 |
| 27.05.2025 | 47,03 | 47,58 | 46,94 | 47,34 | 1,28% | 733.376,00 |
| 23.05.2025 | 46,03 | 46,84 | 46,03 | 46,74 | -0,11% | 497.170,00 |
| 22.05.2025 | 46,99 | 47,34 | 46,63 | 46,79 | -0,49% | 851.513,00 |
| 21.05.2025 | 46,46 | 47,31 | 46,17 | 47,02 | 0,38% | 864.689,00 |
| 20.05.2025 | 45,85 | 47,06 | 45,85 | 46,84 | 1,43% | 1.480.229,00 |
| 19.05.2025 | 44,43 | 46,20 | 44,41 | 46,18 | 1,65% | 547.962,00 |
| 16.05.2025 | 45,39 | 45,62 | 45,01 | 45,43 | 0,40% | 732.499,00 |
| 15.05.2025 | 44,96 | 45,31 | 44,55 | 45,25 | 0,87% | 577.866,00 |
| 14.05.2025 | 44,93 | 45,38 | 44,74 | 44,86 | -0,09% | 519.930,00 |
| 13.05.2025 | 44,29 | 45,20 | 44,00 | 44,90 | 1,61% | 542.270,00 |
| 12.05.2025 | 44,59 | 44,98 | 43,37 | 44,19 | 2,34% | 712.673,00 |
| 09.05.2025 | 42,95 | 43,54 | 42,35 | 43,18 | 1,24% | 638.980,00 |
| 08.05.2025 | 42,47 | 42,85 | 41,92 | 42,65 | 1,23% | 611.991,00 |
| 07.05.2025 | 41,91 | 42,27 | 41,42 | 42,13 | 0,60% | 853.385,00 |
| 06.05.2025 | 41,22 | 41,96 | 41,08 | 41,88 | -0,26% | 1.120.766,00 |
| 05.05.2025 | 41,78 | 42,22 | 41,58 | 41,99 | -0,02% | 703.200,00 |
| 02.05.2025 | 41,73 | 42,11 | 41,43 | 42,00 | 1,67% | 808.821,00 |
| 01.05.2025 | 41,13 | 41,78 | 41,13 | 41,31 | 0,98% | 839.869,00 |
| 30.04.2025 | 40,05 | 41,05 | 39,87 | 40,91 | 0,57% | 1.274.489,00 |
| 29.04.2025 | 40,00 | 40,71 | 40,00 | 40,68 | 1,57% | 900.973,00 |
| 28.04.2025 | 39,56 | 40,21 | 39,23 | 40,05 | 1,09% | 1.013.092,00 |
| 25.04.2025 | 38,98 | 40,54 | 38,54 | 39,62 | 1,46% | 1.453.901,00 |
| 24.04.2025 | 36,91 | 39,22 | 36,91 | 39,05 | 5,77% | 1.991.487,00 |
| 23.04.2025 | 38,73 | 39,28 | 36,25 | 36,92 | -1,83% | 2.344.292,00 |
| 22.04.2025 | 37,50 | 38,32 | 35,70 | 37,61 | 13,11% | 3.551.650,00 |
| 21.04.2025 | 33,25 | 33,81 | 32,55 | 33,25 | -1,74% | 1.890.455,00 |
| 17.04.2025 | 34,25 | 34,31 | 32,85 | 33,84 | 0,15% | 1.065.566,00 |
| 16.04.2025 | 34,05 | 34,45 | 33,34 | 33,79 | -1,89% | 604.218,00 |
| 15.04.2025 | 34,09 | 34,82 | 33,97 | 34,44 | 1,44% | 719.684,00 |
| 14.04.2025 | 34,49 | 34,64 | 32,91 | 33,95 | 0,92% | 705.259,00 |