54,000€
2,37%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 52,50 | 52,75 | 52,50 | 52,75 | 1,44% | - |
| 08.09.2025 | 52,00 | 52,00 | 51,75 | 52,00 | 0,97% | - |
| 05.09.2025 | 52,50 | 52,75 | 51,00 | 51,50 | -0,96% | - |
| 04.09.2025 | 50,40 | 52,25 | 50,05 | 52,00 | 2,97% | - |
| 03.09.2025 | 50,75 | 51,50 | 50,05 | 50,50 | -0,49% | - |
| 02.09.2025 | 50,75 | 51,50 | 50,05 | 50,75 | -0,49% | - |
| 01.09.2025 | 51,00 | 51,00 | 50,50 | 51,00 | 0,00% | - |
| 29.08.2025 | 52,25 | 52,50 | 50,75 | 51,00 | -1,92% | - |
| 28.08.2025 | 51,00 | 52,25 | 50,75 | 52,00 | 0,97% | - |
| 27.08.2025 | 51,00 | 51,75 | 50,75 | 51,50 | 0,49% | 200,00 |
| 26.08.2025 | 50,75 | 51,25 | 50,05 | 51,25 | 0,99% | - |
| 25.08.2025 | 49,95 | 50,75 | 49,60 | 50,75 | 1,91% | - |
| 22.08.2025 | 49,20 | 50,25 | 49,00 | 49,80 | 0,81% | - |
| 21.08.2025 | 48,70 | 49,50 | 48,30 | 49,40 | 1,65% | - |
| 20.08.2025 | 48,40 | 48,70 | 47,60 | 48,60 | 0,41% | - |
| 19.08.2025 | 49,50 | 49,60 | 48,40 | 48,40 | -2,02% | - |
| 18.08.2025 | 48,70 | 49,70 | 48,60 | 49,40 | 1,65% | - |
| 15.08.2025 | 48,70 | 48,80 | 48,10 | 48,60 | -0,41% | - |
| 14.08.2025 | 50,15 | 50,75 | 48,70 | 48,80 | -2,69% | - |
| 13.08.2025 | 50,05 | 50,50 | 49,30 | 50,15 | 0,20% | - |
| 12.08.2025 | 48,80 | 50,25 | 48,60 | 50,05 | 2,56% | - |
| 11.08.2025 | 48,60 | 49,50 | 48,10 | 48,80 | 0,21% | - |
| 08.08.2025 | 48,60 | 49,40 | 48,40 | 48,70 | 0,21% | - |
| 07.08.2025 | 48,70 | 50,00 | 48,30 | 48,60 | -0,41% | - |
| 06.08.2025 | 48,80 | 49,30 | 48,40 | 48,80 | 0,00% | - |
| 05.08.2025 | 49,60 | 50,65 | 48,60 | 48,80 | -1,61% | - |
| 04.08.2025 | 48,30 | 50,05 | 48,30 | 49,60 | 2,27% | - |
| 01.08.2025 | 49,60 | 49,60 | 46,90 | 48,50 | -2,22% | - |
| 31.07.2025 | 49,85 | 50,50 | 49,00 | 49,60 | 0,00% | - |
| 30.07.2025 | 48,70 | 49,60 | 48,50 | 49,60 | 2,06% | - |
| 29.07.2025 | 48,90 | 49,70 | 48,40 | 48,60 | -0,41% | - |
| 28.07.2025 | 47,10 | 48,80 | 47,10 | 48,80 | 3,83% | - |
| 25.07.2025 | 47,20 | 47,60 | 47,00 | 47,00 | 0,00% | - |
| 24.07.2025 | 47,60 | 48,30 | 46,60 | 47,00 | -1,26% | - |
| 23.07.2025 | 47,20 | 49,30 | 47,10 | 47,60 | 0,85% | - |
| 22.07.2025 | 47,80 | 48,40 | 45,40 | 47,20 | 2,61% | 600,00 |
| 21.07.2025 | 46,10 | 46,50 | 45,20 | 46,00 | -0,43% | - |
| 18.07.2025 | 45,70 | 46,60 | 45,30 | 46,20 | 1,09% | - |
| 17.07.2025 | 44,20 | 45,90 | 44,10 | 45,70 | 3,86% | - |
| 16.07.2025 | 43,20 | 44,00 | 42,50 | 44,00 | 1,85% | - |
| 15.07.2025 | 43,40 | 43,80 | 43,00 | 43,20 | -0,23% | - |
| 14.07.2025 | 43,10 | 43,60 | 42,80 | 43,30 | 0,23% | - |
| 11.07.2025 | 43,80 | 43,80 | 42,90 | 43,20 | -0,92% | - |
| 10.07.2025 | 44,30 | 44,50 | 43,40 | 43,60 | -1,58% | - |
| 09.07.2025 | 44,80 | 45,30 | 43,50 | 44,30 | -1,12% | - |
| 08.07.2025 | 45,70 | 45,90 | 44,60 | 44,80 | -1,54% | - |
| 07.07.2025 | 45,40 | 46,00 | 45,20 | 45,50 | -0,22% | - |
| 04.07.2025 | 45,80 | 45,80 | 45,40 | 45,60 | -0,65% | - |
| 03.07.2025 | 44,80 | 46,00 | 44,80 | 45,90 | 2,68% | - |
| 02.07.2025 | 44,40 | 44,80 | 44,20 | 44,70 | 0,68% | - |
| 01.07.2025 | 45,20 | 45,20 | 43,70 | 44,40 | -1,55% | - |
| 30.06.2025 | 43,70 | 45,60 | 43,70 | 45,10 | 2,97% | - |
| 27.06.2025 | 42,80 | 43,90 | 42,50 | 43,80 | 2,58% | - |
| 26.06.2025 | 42,40 | 42,80 | 42,20 | 42,70 | 0,71% | - |
| 25.06.2025 | 42,70 | 43,10 | 42,30 | 42,40 | -0,47% | - |
| 24.06.2025 | 42,10 | 42,70 | 41,40 | 42,60 | 2,16% | - |
| 23.06.2025 | 41,50 | 41,80 | 41,10 | 41,70 | 1,21% | - |
| 20.06.2025 | 40,60 | 41,40 | 40,60 | 41,20 | 1,48% | - |
| 19.06.2025 | 41,00 | 41,10 | 40,60 | 40,60 | -1,22% | - |
| 18.06.2025 | 40,80 | 41,30 | 40,50 | 41,10 | 0,74% | 1,00 |
| 17.06.2025 | 41,30 | 41,30 | 40,10 | 40,80 | -1,21% | - |
| 16.06.2025 | 40,90 | 41,50 | 40,30 | 41,30 | 0,98% | - |
| 13.06.2025 | 41,60 | 41,80 | 40,70 | 40,90 | -1,68% | 30,00 |
| 12.06.2025 | 41,70 | 42,20 | 41,00 | 41,60 | -0,24% | - |
| 11.06.2025 | 41,90 | 42,30 | 41,50 | 41,70 | -0,48% | 30,00 |
| 10.06.2025 | 42,20 | 42,40 | 41,70 | 41,90 | -0,48% | - |
| 09.06.2025 | 42,00 | 42,60 | 41,90 | 42,10 | -0,24% | - |
| 06.06.2025 | 41,60 | 42,40 | 41,40 | 42,20 | 1,69% | - |
| 05.06.2025 | 41,40 | 42,20 | 40,80 | 41,50 | 0,48% | - |
| 04.06.2025 | 41,60 | 41,80 | 41,30 | 41,30 | -0,72% | - |
| 03.06.2025 | 41,30 | 41,80 | 40,80 | 41,60 | 0,73% | - |
| 02.06.2025 | 40,40 | 41,30 | 39,80 | 41,30 | 1,23% | - |
| 30.05.2025 | 41,20 | 41,40 | 40,30 | 40,80 | -0,24% | - |
| 29.05.2025 | 41,70 | 42,80 | 40,90 | 40,90 | -1,68% | - |
| 28.05.2025 | 41,90 | 42,20 | 41,60 | 41,60 | -0,24% | - |
| 27.05.2025 | 41,30 | 42,00 | 41,20 | 41,70 | 0,24% | - |
| 26.05.2025 | 41,20 | 41,70 | 41,00 | 41,60 | 0,97% | - |
| 23.05.2025 | 41,50 | 41,50 | 40,40 | 41,20 | -0,72% | - |
| 22.05.2025 | 41,60 | 41,90 | 41,30 | 41,50 | 0,00% | - |
| 21.05.2025 | 41,60 | 41,70 | 40,70 | 41,50 | 0,00% | - |
| 20.05.2025 | 41,10 | 41,70 | 40,40 | 41,50 | 0,97% | - |
| 19.05.2025 | 40,70 | 41,10 | 39,60 | 41,10 | 0,98% | - |
| 16.05.2025 | 40,20 | 40,80 | 39,80 | 40,70 | 0,99% | - |
| 15.05.2025 | 40,10 | 40,50 | 39,60 | 40,30 | 0,25% | - |
| 14.05.2025 | 40,20 | 40,50 | 39,80 | 40,20 | 0,25% | - |
| 13.05.2025 | 39,00 | 40,50 | 39,00 | 40,10 | 1,01% | - |
| 12.05.2025 | 39,20 | 40,80 | 38,50 | 39,70 | 3,66% | - |
| 09.05.2025 | 38,00 | 38,70 | 37,50 | 38,30 | 0,79% | - |
| 08.05.2025 | 37,70 | 38,30 | 37,20 | 38,00 | 1,88% | - |
| 07.05.2025 | 37,20 | 37,30 | 36,50 | 37,30 | 1,08% | - |
| 06.05.2025 | 36,90 | 37,20 | 36,00 | 36,90 | -0,27% | - |
| 05.05.2025 | 36,80 | 37,30 | 36,60 | 37,00 | -0,27% | - |
| 02.05.2025 | 36,10 | 37,30 | 36,10 | 37,10 | 2,77% | - |
| 30.04.2025 | 35,70 | 36,10 | 35,00 | 36,10 | 1,12% | - |
| 29.04.2025 | 35,10 | 35,80 | 34,80 | 35,70 | 2,29% | - |
| 28.04.2025 | 34,50 | 35,20 | 34,40 | 34,90 | 0,00% | - |
| 25.04.2025 | 34,30 | 35,70 | 34,20 | 34,90 | 2,35% | - |
| 24.04.2025 | 32,70 | 34,40 | 32,10 | 34,10 | 4,60% | - |
| 23.04.2025 | 33,70 | 34,50 | 32,00 | 32,60 | -0,91% | - |
| 22.04.2025 | 29,70 | 33,50 | 29,70 | 32,90 | 10,40% | - |