46,592$
-0,42%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 46,03 | 46,62 | 46,03 | 46,57 | -0,48% | - |
| 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 |
| 11.04.2025 | 33,49 | 33,79 | 32,69 | 33,64 | 0,78% | 430.336,00 |
| 10.04.2025 | 34,00 | 34,10 | 32,58 | 33,38 | -4,14% | 473.456,00 |
| 09.04.2025 | 31,36 | 35,74 | 31,16 | 34,82 | 11,42% | 962.607,00 |
| 08.04.2025 | 33,01 | 33,50 | 30,67 | 31,25 | -1,23% | 1.032.766,00 |
| 07.04.2025 | 29,70 | 33,23 | 29,50 | 31,64 | 0,51% | 1.231.987,00 |
| 04.04.2025 | 30,98 | 31,92 | 30,11 | 31,48 | -2,81% | 832.823,00 |
| 03.04.2025 | 33,02 | 33,61 | 32,02 | 32,39 | -8,17% | 796.609,00 |
| 02.04.2025 | 34,62 | 35,86 | 34,40 | 35,27 | 0,31% | 470.494,00 |
| 01.04.2025 | 35,34 | 35,71 | 34,39 | 35,16 | -0,79% | 658.811,00 |
| 31.03.2025 | 34,31 | 35,56 | 34,13 | 35,44 | 1,14% | 559.529,00 |
| 28.03.2025 | 35,76 | 35,86 | 34,75 | 35,04 | -2,40% | 609.501,00 |
| 27.03.2025 | 36,05 | 36,09 | 35,46 | 35,90 | -1,02% | 530.775,00 |
| 26.03.2025 | 36,95 | 36,95 | 36,23 | 36,27 | -1,55% | 394.646,00 |
| 25.03.2025 | 36,66 | 37,62 | 36,66 | 36,84 | -1,34% | 603.529,00 |
| 24.03.2025 | 36,58 | 37,62 | 36,49 | 37,34 | 4,13% | 862.268,00 |
| 21.03.2025 | 35,19 | 36,12 | 35,19 | 35,86 | 0,48% | 1.185.603,00 |
| 20.03.2025 | 34,28 | 36,26 | 34,11 | 35,69 | 2,47% | 962.810,00 |
| 19.03.2025 | 34,22 | 35,27 | 34,06 | 34,83 | 1,40% | 927.694,00 |
| 18.03.2025 | 33,18 | 34,70 | 33,12 | 34,35 | 2,88% | 1.310.235,00 |
| 17.03.2025 | 33,11 | 33,65 | 32,94 | 33,39 | 0,15% | 639.246,00 |
| 14.03.2025 | 32,46 | 33,47 | 32,16 | 33,34 | 4,65% | 707.718,00 |
| 13.03.2025 | 32,18 | 32,72 | 31,05 | 31,86 | -1,82% | 1.007.665,00 |
| 12.03.2025 | 31,85 | 32,46 | 31,17 | 32,45 | 3,11% | 977.783,00 |
| 11.03.2025 | 29,28 | 32,08 | 29,28 | 31,47 | 7,04% | 1.149.684,00 |
| 10.03.2025 | 31,20 | 31,44 | 28,61 | 29,40 | -7,87% | 1.317.605,00 |
| 07.03.2025 | 32,82 | 32,98 | 31,40 | 31,91 | -3,01% | 909.192,00 |
| 06.03.2025 | 34,00 | 34,51 | 32,60 | 32,90 | -5,76% | 794.467,00 |
| 05.03.2025 | 34,98 | 34,98 | 33,90 | 34,91 | -0,34% | 914.030,00 |
| 04.03.2025 | 35,48 | 35,97 | 34,80 | 35,03 | -2,40% | 934.882,00 |
| 03.03.2025 | 37,10 | 37,23 | 35,48 | 35,89 | -3,05% | 419.880,00 |
| 28.02.2025 | 37,00 | 37,06 | 35,73 | 37,02 | -0,30% | 576.240,00 |
| 27.02.2025 | 38,30 | 38,57 | 37,10 | 37,13 | -2,75% | 394.687,00 |
| 26.02.2025 | 38,09 | 38,66 | 38,00 | 38,18 | 0,98% | 356.649,00 |
| 25.02.2025 | 38,11 | 38,35 | 37,49 | 37,81 | -0,76% | 431.473,00 |
| 24.02.2025 | 38,84 | 39,03 | 37,95 | 38,10 | -1,63% | 339.225,00 |
| 21.02.2025 | 40,18 | 40,50 | 38,56 | 38,73 | -2,49% | 358.685,00 |
| 20.02.2025 | 39,84 | 40,01 | 39,18 | 39,72 | -0,55% | 691.449,00 |
| 19.02.2025 | 39,47 | 40,05 | 39,00 | 39,94 | 0,78% | 519.145,00 |
| 18.02.2025 | 39,75 | 40,44 | 39,42 | 39,63 | -0,71% | 521.251,00 |
| 17.02.2025 | 39,94 | 39,94 | 39,85 | 39,91 | 0,18% | - |
| 14.02.2025 | 40,72 | 40,95 | 39,61 | 39,84 | -2,11% | 399.949,00 |
| 13.02.2025 | 40,90 | 41,24 | 40,15 | 40,70 | 0,07% | 457.416,00 |
| 12.02.2025 | 40,71 | 41,12 | 40,26 | 40,67 | -2,49% | 690.560,00 |
| 11.02.2025 | 41,07 | 41,89 | 40,83 | 41,71 | 0,10% | 1.080.423,00 |
| 10.02.2025 | 41,23 | 41,92 | 40,72 | 41,67 | 1,41% | 1.238.770,00 |
| 07.02.2025 | 41,82 | 42,04 | 41,06 | 41,09 | -1,53% | 545.321,00 |
| 06.02.2025 | 42,40 | 42,50 | 41,29 | 41,73 | -1,04% | 398.724,00 |
| 05.02.2025 | 41,20 | 42,20 | 40,85 | 42,17 | 3,48% | 727.991,00 |
| 04.02.2025 | 39,67 | 40,75 | 39,48 | 40,75 | 2,96% | 634.365,00 |
| 03.02.2025 | 38,79 | 39,80 | 38,51 | 39,58 | -0,25% | 1.127.288,00 |
| 31.01.2025 | 40,88 | 41,21 | 39,35 | 39,68 | -1,24% | 1.190.001,00 |
| 30.01.2025 | 39,98 | 41,86 | 38,74 | 40,18 | 8,98% | 1.660.033,00 |
| 29.01.2025 | 36,59 | 38,20 | 36,54 | 36,87 | -1,05% | 1.263.431,00 |
| 28.01.2025 | 37,03 | 37,93 | 36,78 | 37,26 | 0,81% | 547.931,00 |
| 27.01.2025 | 38,23 | 38,34 | 36,77 | 36,96 | -5,42% | 639.635,00 |
| 24.01.2025 | 39,38 | 39,87 | 38,91 | 39,08 | -1,19% | 611.609,00 |
| 23.01.2025 | 38,27 | 39,99 | 38,24 | 39,55 | 1,93% | 604.902,00 |
| 22.01.2025 | 38,12 | 40,00 | 37,89 | 38,80 | 2,32% | 598.539,00 |
| 21.01.2025 | 38,14 | 38,54 | 37,79 | 37,92 | 0,03% | 410.886,00 |
| 17.01.2025 | 38,57 | 38,57 | 37,47 | 37,91 | -0,16% | 233.441,00 |
| 16.01.2025 | 37,51 | 38,23 | 37,09 | 37,97 | 1,20% | 297.541,00 |
| 15.01.2025 | 37,54 | 38,03 | 37,32 | 37,52 | 1,63% | 231.501,00 |
| 14.01.2025 | 36,72 | 37,35 | 36,31 | 36,92 | 1,68% | 378.162,00 |
| 13.01.2025 | 35,31 | 36,44 | 35,31 | 36,31 | 0,00% | 359.306,00 |
| 10.01.2025 | 37,17 | 37,41 | 36,04 | 36,31 | -4,87% | 430.669,00 |
| 08.01.2025 | 36,01 | 38,66 | 35,70 | 38,17 | 5,09% | 742.256,00 |
| 07.01.2025 | 36,63 | 36,88 | 35,71 | 36,32 | -0,85% | 377.621,00 |
| 06.01.2025 | 36,03 | 36,82 | 35,79 | 36,63 | 2,49% | 538.337,00 |
| 03.01.2025 | 34,07 | 36,00 | 34,07 | 35,74 | 5,43% | 780.311,00 |
| 02.01.2025 | 35,16 | 35,41 | 33,74 | 33,90 | -2,78% | 507.582,00 |
| 31.12.2024 | 35,21 | 35,35 | 34,44 | 34,87 | -0,06% | 403.444,00 |