43,500€
-6,25%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
| 05.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 04.03.2026 | 44,60 | 45,60 | 44,60 | 45,60 | 1,79% | 41,00 |
| 03.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 4,19% | - |
| 02.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 27.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 26.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -4,89% | - |
| 25.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 24.02.2026 | 45,80 | 45,80 | 45,60 | 45,60 | -3,39% | 5,00 |
| 23.02.2026 | 46,40 | 47,20 | 46,40 | 47,20 | 1,29% | 51,00 |
| 20.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 4,95% | - |
| 19.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 18.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 17.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 16.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 3,23% | - |
| 13.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 12.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 11.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 10.02.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 4,04% | - |
| 09.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 4,69% | - |
| 06.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 05.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 4,95% | - |
| 04.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 03.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 8,15% | - |
| 02.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 30.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -14,09% | - |
| 29.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -5,58% | - |
| 28.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 27.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 3,54% | - |
| 26.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -4,24% | - |
| 23.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 22.01.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 21.01.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 20.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 19.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 16.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 7,45% | - |
| 15.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 14.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 13.01.2026 | 45,40 | 46,00 | 45,40 | 46,00 | 5,50% | 5,00 |
| 12.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 09.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 08.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -4,29% | - |
| 07.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 06.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 05.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 02.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 30.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 29.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,55% | - |
| 23.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 22.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 19.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 18.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 17.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 16.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 15.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -4,20% | - |
| 12.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 11.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 10.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 09.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 08.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 05.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 04.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 03.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 02.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 01.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 28.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 27.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 26.11.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 25.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 24.11.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 21.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | - |
| 20.11.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 19.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 18.11.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -4,16% | - |
| 17.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 14.11.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -4,63% | - |
| 13.11.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 12.11.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 11.11.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 10.11.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 07.11.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -3,48% | - |
| 06.11.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | - |
| 05.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 04.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -5,00% | - |
| 03.11.2025 | 59,00 | 60,00 | 59,00 | 60,00 | 2,56% | 488,00 |
| 31.10.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | - |
| 30.10.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 7,55% | 41,00 |
| 29.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 28.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 27.10.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 24.10.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 23.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 22.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 21.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 20.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 17.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 16.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 15.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 14.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 13.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |