36,471$
0,30%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 37,36 | 37,72 | 36,10 | 36,36 | -2,96% | 2.798.314,00 |
| 22.06.2026 | 37,67 | 38,08 | 37,02 | 37,47 | -1,09% | 1.018.679,00 |
| 19.06.2026 | 37,93 | 37,97 | 37,79 | 37,88 | -0,18% | - |
| 18.06.2026 | 38,07 | 38,60 | 37,55 | 37,95 | 1,09% | 1.595.928,00 |
| 17.06.2026 | 38,03 | 38,44 | 37,46 | 37,54 | -1,73% | 676.932,00 |
| 16.06.2026 | 38,41 | 38,61 | 37,71 | 38,20 | -0,34% | 664.662,00 |
| 15.06.2026 | 38,97 | 39,27 | 38,23 | 38,33 | -0,16% | 648.273,00 |
| 12.06.2026 | 38,90 | 39,19 | 38,22 | 38,39 | -0,44% | 603.561,00 |
| 11.06.2026 | 38,84 | 39,01 | 37,95 | 38,56 | -0,08% | 720.241,00 |
| 10.06.2026 | 38,68 | 40,16 | 37,83 | 38,59 | -0,26% | 1.214.321,00 |
| 09.06.2026 | 37,45 | 38,91 | 35,87 | 38,69 | 3,78% | 1.718.457,00 |
| 08.06.2026 | 37,43 | 38,25 | 37,07 | 37,28 | 0,03% | 1.235.556,00 |
| 05.06.2026 | 38,09 | 38,32 | 36,83 | 37,27 | -2,79% | 1.927.595,00 |
| 04.06.2026 | 38,22 | 38,39 | 37,55 | 38,34 | -0,42% | 1.314.852,00 |
| 03.06.2026 | 39,18 | 39,23 | 38,14 | 38,50 | -2,51% | 792.065,00 |
| 02.06.2026 | 40,17 | 40,71 | 39,17 | 39,49 | -1,64% | 838.529,00 |
| 01.06.2026 | 39,47 | 40,77 | 39,22 | 40,15 | 1,01% | 852.390,00 |
| 29.05.2026 | 40,04 | 40,41 | 39,05 | 39,75 | -0,70% | 828.161,00 |
| 28.05.2026 | 40,87 | 41,10 | 39,90 | 40,03 | -2,32% | 705.031,00 |
| 27.05.2026 | 40,17 | 41,78 | 39,73 | 40,98 | 1,59% | 773.930,00 |
| 26.05.2026 | 38,99 | 40,39 | 38,17 | 40,34 | 2,83% | 700.398,00 |
| 22.05.2026 | 38,88 | 39,92 | 38,51 | 39,23 | 2,11% | 632.604,00 |
| 21.05.2026 | 38,06 | 39,08 | 37,57 | 38,42 | 0,13% | 925.691,00 |
| 20.05.2026 | 40,05 | 40,30 | 38,24 | 38,37 | -3,74% | 1.100.425,00 |
| 19.05.2026 | 40,02 | 40,26 | 39,65 | 39,86 | -0,90% | 991.186,00 |
| 18.05.2026 | 39,40 | 40,55 | 39,40 | 40,22 | 1,03% | 834.479,00 |
| 15.05.2026 | 39,81 | 40,37 | 39,32 | 39,81 | -1,12% | 825.148,00 |
| 14.05.2026 | 41,01 | 41,44 | 40,02 | 40,26 | -0,35% | 649.635,00 |
| 13.05.2026 | 41,80 | 41,80 | 40,29 | 40,40 | -3,14% | 1.117.803,00 |
| 12.05.2026 | 42,69 | 43,04 | 41,43 | 41,71 | -2,39% | 441.643,00 |
| 11.05.2026 | 43,35 | 43,98 | 42,51 | 42,73 | -1,18% | 811.946,00 |
| 08.05.2026 | 44,26 | 44,32 | 42,93 | 43,24 | -0,64% | 541.109,00 |
| 07.05.2026 | 44,75 | 45,28 | 43,13 | 43,52 | -1,85% | 713.419,00 |
| 06.05.2026 | 45,75 | 45,75 | 43,74 | 44,34 | -3,23% | 675.699,00 |
| 05.05.2026 | 43,92 | 46,03 | 43,92 | 45,82 | 5,48% | 896.434,00 |
| 04.05.2026 | 43,50 | 43,81 | 42,63 | 43,44 | -0,21% | 639.799,00 |
| 01.05.2026 | 43,88 | 44,30 | 43,11 | 43,53 | -0,07% | 850.329,00 |
| 30.04.2026 | 42,14 | 43,69 | 41,36 | 43,56 | 4,51% | 836.623,00 |
| 29.04.2026 | 41,53 | 42,11 | 41,24 | 41,68 | -0,83% | 854.336,00 |
| 28.04.2026 | 42,76 | 43,39 | 40,75 | 42,03 | -1,38% | 1.239.695,00 |
| 27.04.2026 | 43,17 | 43,91 | 42,39 | 42,62 | -1,75% | 1.325.163,00 |
| 24.04.2026 | 42,55 | 43,51 | 42,05 | 43,38 | 1,62% | 1.693.091,00 |
| 23.04.2026 | 42,20 | 44,65 | 41,78 | 42,69 | 0,09% | 1.970.542,00 |
| 22.04.2026 | 44,51 | 44,72 | 40,95 | 42,65 | -13,98% | 4.358.425,00 |
| 21.04.2026 | 51,74 | 52,34 | 48,37 | 49,58 | -3,82% | 1.929.399,00 |
| 20.04.2026 | 50,08 | 52,98 | 50,08 | 51,55 | 2,79% | 1.378.617,00 |
| 17.04.2026 | 50,15 | 51,88 | 50,14 | 50,15 | 0,74% | 865.834,00 |
| 16.04.2026 | 49,05 | 49,83 | 49,05 | 49,78 | 1,34% | 448.732,00 |
| 15.04.2026 | 48,73 | 49,20 | 48,06 | 49,12 | 0,68% | 617.456,00 |
| 14.04.2026 | 48,69 | 49,21 | 47,83 | 48,79 | 0,16% | 367.187,00 |
| 13.04.2026 | 47,60 | 48,92 | 47,54 | 48,71 | 2,05% | 574.654,00 |
| 10.04.2026 | 49,57 | 49,57 | 47,19 | 47,73 | -3,46% | 665.717,00 |
| 09.04.2026 | 49,66 | 50,29 | 48,69 | 49,44 | -0,80% | 568.355,00 |
| 08.04.2026 | 50,00 | 50,85 | 49,58 | 49,84 | 2,17% | 821.502,00 |
| 07.04.2026 | 47,97 | 49,35 | 47,52 | 48,78 | 1,08% | 630.848,00 |
| 06.04.2026 | 46,36 | 48,31 | 46,36 | 48,26 | 4,14% | 663.147,00 |
| 02.04.2026 | 45,48 | 46,57 | 44,04 | 46,34 | -1,13% | 1.626.982,00 |
| 01.04.2026 | 49,62 | 50,40 | 46,85 | 46,87 | -4,33% | 1.738.860,00 |
| 31.03.2026 | 50,03 | 50,43 | 48,06 | 48,99 | -0,83% | 934.480,00 |
| 30.03.2026 | 50,58 | 50,94 | 48,51 | 49,40 | -1,75% | 853.260,00 |
| 27.03.2026 | 50,54 | 51,23 | 49,78 | 50,28 | -1,45% | 958.363,00 |
| 26.03.2026 | 52,75 | 52,75 | 51,00 | 51,02 | -3,30% | 673.732,00 |
| 25.03.2026 | 53,99 | 54,97 | 52,70 | 52,76 | -1,05% | 835.951,00 |
| 24.03.2026 | 51,64 | 54,23 | 51,64 | 53,32 | 1,48% | 655.194,00 |
| 23.03.2026 | 51,15 | 53,02 | 51,15 | 52,54 | 4,43% | 742.725,00 |
| 20.03.2026 | 50,37 | 50,93 | 49,78 | 50,31 | -0,63% | 1.866.483,00 |
| 19.03.2026 | 50,43 | 51,17 | 49,81 | 50,63 | -0,73% | 848.690,00 |
| 18.03.2026 | 51,43 | 51,90 | 50,48 | 51,00 | -0,87% | 1.104.760,00 |
| 17.03.2026 | 50,92 | 51,56 | 50,30 | 51,45 | 0,78% | 744.439,00 |
| 16.03.2026 | 51,14 | 51,22 | 49,78 | 51,05 | 0,95% | 1.166.722,00 |
| 13.03.2026 | 50,44 | 51,50 | 50,20 | 50,57 | 1,61% | 441.559,00 |
| 12.03.2026 | 50,38 | 51,05 | 49,71 | 49,77 | -2,39% | 836.769,00 |
| 11.03.2026 | 51,22 | 51,22 | 50,28 | 50,99 | -0,06% | 585.214,00 |
| 10.03.2026 | 50,94 | 51,16 | 50,09 | 51,02 | 0,14% | 747.737,00 |
| 09.03.2026 | 49,80 | 51,17 | 49,31 | 50,95 | 0,95% | 558.912,00 |
| 06.03.2026 | 50,98 | 51,71 | 50,16 | 50,47 | -3,09% | 710.249,00 |
| 05.03.2026 | 53,49 | 53,79 | 51,42 | 52,08 | -4,05% | 604.692,00 |
| 04.03.2026 | 53,08 | 54,51 | 52,59 | 54,28 | 3,23% | 445.618,00 |
| 03.03.2026 | 52,30 | 53,45 | 50,63 | 52,58 | -1,02% | 600.146,00 |
| 02.03.2026 | 50,72 | 53,70 | 50,32 | 53,12 | 2,61% | 727.860,00 |
| 27.02.2026 | 50,90 | 52,35 | 50,11 | 51,77 | 0,58% | 810.055,00 |
| 26.02.2026 | 55,72 | 55,72 | 50,90 | 51,47 | 0,78% | 1.020.844,00 |
| 25.02.2026 | 53,90 | 53,90 | 51,03 | 51,07 | -4,47% | 1.494.842,00 |
| 24.02.2026 | 54,19 | 55,38 | 53,37 | 53,46 | -1,24% | 501.280,00 |
| 23.02.2026 | 55,39 | 55,39 | 53,26 | 54,13 | -2,66% | 695.685,00 |
| 20.02.2026 | 54,76 | 55,99 | 54,10 | 55,61 | 1,35% | 1.884.737,00 |
| 19.02.2026 | 52,34 | 55,15 | 51,69 | 54,87 | 4,36% | 725.506,00 |
| 18.02.2026 | 52,21 | 52,85 | 51,43 | 52,58 | 0,52% | 648.640,00 |
| 17.02.2026 | 52,89 | 53,66 | 52,16 | 52,31 | -1,89% | 1.466.861,00 |
| 13.02.2026 | 53,06 | 53,39 | 51,87 | 53,32 | 2,50% | 1.028.867,00 |
| 12.02.2026 | 52,99 | 53,42 | 50,23 | 52,02 | -1,27% | 1.254.006,00 |
| 11.02.2026 | 55,61 | 55,89 | 51,92 | 52,69 | -3,36% | 1.703.015,00 |
| 10.02.2026 | 55,86 | 56,80 | 54,49 | 54,52 | -1,89% | 1.229.613,00 |
| 09.02.2026 | 53,50 | 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 | 49,37 | 52,12 | 49,37 | 50,65 | 0,70% | 1.587.344,00 |
| 04.02.2026 | 48,74 | 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 | 45,15 | 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 |