31,900€
11,54%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,70 | 31,80 | 30,40 | 31,70 | 10,84% | - |
| 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% | - |
| 06.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 05.11.2024 | 32,00 | 32,20 | 32,00 | 32,20 | -0,62% | 88,00 |
| 04.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 01.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 31.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | - |
| 30.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -4,42% | - |
| 29.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 28.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 25.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 24.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 23.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 22.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 21.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 18.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 17.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 16.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 15.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 14.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 11.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 10.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 09.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 08.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 07.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 04.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 03.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 02.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 01.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 30.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 27.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 26.09.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | 22,00 |
| 25.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 24.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 23.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 20.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 6,17% | - |
| 19.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 18.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 17.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 16.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 13.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 12.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 11.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 10.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 09.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -5,49% | - |
| 06.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 05.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 04.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 03.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 02.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 30.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 29.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 28.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 27.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 26.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 23.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 22.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 21.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 20.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 19.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 16.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 15.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 14.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 13.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 12.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 09.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 08.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 07.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 06.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 05.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -5,62% | - |
| 02.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -5,82% | - |
| 01.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 31.07.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 3,85% | - |
| 30.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 7,06% | - |
| 29.07.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 6,92% | - |
| 26.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 25.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 24.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 23.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 22.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 19.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 18.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 17.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 16.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 15.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 12.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 11.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 10.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 09.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 08.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |