31,700€
-1,55%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
01.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
31.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
28.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
27.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
26.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
25.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
24.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
21.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
20.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
19.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
18.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
17.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
14.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
13.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
12.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 6,72% | - |
11.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -8,22% | - |
10.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
07.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,63% | - |
06.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
05.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
04.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
03.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
28.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
27.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
26.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
25.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
24.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
21.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
20.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
19.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
18.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
17.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
14.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
13.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | - |
12.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
11.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
10.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
07.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
06.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 4,12% | - |
05.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
04.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
03.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
31.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 6,08% | - |
30.01.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 2,26% | - |
29.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
28.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
27.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | - |
24.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
23.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
22.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
21.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
20.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
17.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
16.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
15.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
14.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
13.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
10.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
09.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 5,75% | - |
08.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
07.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
06.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 4,88% | - |
03.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
02.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
30.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
27.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
23.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
20.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
19.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
18.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
17.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
16.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
13.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
12.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
11.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
10.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
09.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | - |
06.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
05.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
04.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
03.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
02.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
29.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
28.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
27.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
26.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
25.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
22.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 6,29% | - |
21.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -5,92% | - |
20.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 11,76% | - |
19.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
18.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
15.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
14.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
13.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
12.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
11.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
08.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
07.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |