34,900€
8,39%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 6,21% | - |
| 24.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 23.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 22.04.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 10,14% | 26,00 |
| 17.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 16.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 15.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 14.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 11.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -5,73% | - |
| 10.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 9,03% | - |
| 09.04.2025 | 27,80 | 28,80 | 27,80 | 28,80 | -2,04% | 21,00 |
| 08.04.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 7,30% | 5,00 |
| 07.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -5,52% | - |
| 04.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -7,64% | - |
| 03.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 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% | - |