34,300€
-2,00%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 34,90 | 34,90 | 34,60 | 34,80 | -0,57% | - |
| 13.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 10.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 4,88% | - |
| 09.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 08.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 07.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 06.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 03.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 02.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 01.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 30.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 29.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 26.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -6,75% | - |
| 25.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 24.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 23.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 22.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 19.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 18.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 16.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 15.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 12.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 11.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 10.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 09.06.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 1,88% | 18,00 |
| 08.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 05.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 04.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 03.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 02.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 01.06.2026 | 34,00 | 34,00 | 33,80 | 33,80 | -1,17% | 150,00 |
| 29.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 28.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 27.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 26.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 25.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 22.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 21.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -4,09% | - |
| 20.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 19.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 18.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 15.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 14.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 13.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 12.05.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | 14,00 |
| 11.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 08.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 07.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -4,10% | - |
| 06.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 5,41% | - |
| 05.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 04.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | - |
| 30.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 29.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 28.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 27.04.2026 | 36,60 | 37,20 | 36,60 | 37,20 | 2,20% | 23,00 |
| 24.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 23.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -11,33% | - |
| 22.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -6,88% | - |
| 21.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 3,81% | - |
| 20.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 17.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 16.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 15.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 14.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 13.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | - |
| 10.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 09.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 08.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 07.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | - |
| 02.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -5,69% | - |
| 01.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 31.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 30.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 27.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 26.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 25.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 24.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 4,65% | - |
| 23.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 20.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 19.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 18.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 17.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 16.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 3,27% | - |
| 13.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 12.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 11.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 10.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 09.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -4,48% | - |
| 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% | - |