45,000€
3,45%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 42,80 | 42,90 | 42,80 | 42,90 | -1,38% | - |
| 05.02.2026 | 42,60 | 44,20 | 41,90 | 43,50 | 2,11% | - |
| 04.02.2026 | 40,70 | 42,80 | 40,60 | 42,60 | 6,23% | - |
| 03.02.2026 | 40,80 | 40,80 | 39,40 | 40,10 | 8,09% | - |
| 02.02.2026 | 37,80 | 37,80 | 37,00 | 37,10 | -1,59% | - |
| 30.01.2026 | 38,70 | 39,60 | 37,60 | 37,70 | 0,00% | - |
| 29.01.2026 | 42,90 | 43,90 | 37,50 | 37,70 | -19,96% | 4,00 |
| 28.01.2026 | 46,60 | 47,10 | 46,60 | 47,10 | 0,00% | - |
| 27.01.2026 | 47,20 | 47,30 | 47,00 | 47,10 | 3,52% | - |
| 26.01.2026 | 45,80 | 45,80 | 45,50 | 45,50 | -4,01% | - |
| 23.01.2026 | 47,50 | 47,90 | 47,30 | 47,40 | -2,07% | - |
| 22.01.2026 | 48,10 | 48,50 | 48,10 | 48,40 | -1,02% | - |
| 21.01.2026 | 49,10 | 49,20 | 48,90 | 48,90 | 0,20% | - |
| 20.01.2026 | 49,10 | 49,25 | 48,80 | 48,80 | -1,01% | - |
| 19.01.2026 | 49,50 | 49,60 | 49,10 | 49,30 | -1,30% | - |
| 16.01.2026 | 50,75 | 51,00 | 48,60 | 49,95 | -1,58% | - |
| 15.01.2026 | 47,20 | 51,25 | 47,10 | 50,75 | 9,14% | - |
| 14.01.2026 | 46,70 | 46,70 | 46,50 | 46,50 | 1,31% | - |
| 13.01.2026 | 46,40 | 46,40 | 45,30 | 45,90 | 4,32% | - |
| 12.01.2026 | 44,50 | 44,50 | 43,90 | 44,00 | -1,12% | - |
| 09.01.2026 | 44,20 | 44,80 | 43,60 | 44,50 | 0,23% | - |
| 08.01.2026 | 45,10 | 45,30 | 44,40 | 44,40 | -2,63% | - |
| 07.01.2026 | 47,00 | 47,20 | 45,40 | 45,60 | -1,72% | 2,00 |
| 06.01.2026 | 46,80 | 46,80 | 46,40 | 46,40 | 0,65% | - |
| 05.01.2026 | 45,90 | 46,80 | 45,70 | 46,10 | 1,54% | - |
| 02.01.2026 | 45,10 | 45,50 | 45,10 | 45,40 | 0,22% | - |
| 30.12.2025 | 45,40 | 45,40 | 45,30 | 45,30 | -0,44% | - |
| 29.12.2025 | 46,20 | 46,30 | 45,40 | 45,50 | -3,60% | - |
| 23.12.2025 | 47,50 | 48,00 | 47,00 | 47,20 | -0,42% | - |
| 22.12.2025 | 46,70 | 47,50 | 45,90 | 47,40 | 3,04% | - |
| 19.12.2025 | 45,90 | 46,20 | 45,90 | 46,00 | -0,43% | - |
| 18.12.2025 | 45,40 | 46,80 | 45,30 | 46,20 | -0,65% | - |
| 17.12.2025 | 46,00 | 47,20 | 45,70 | 46,50 | 2,20% | - |
| 16.12.2025 | 45,90 | 46,20 | 45,40 | 45,50 | -0,87% | - |
| 15.12.2025 | 45,80 | 45,90 | 45,80 | 45,90 | -3,97% | - |
| 12.12.2025 | 48,30 | 48,30 | 47,70 | 47,80 | -0,21% | - |
| 11.12.2025 | 47,90 | 48,20 | 46,70 | 47,90 | 0,84% | - |
| 10.12.2025 | 47,90 | 48,30 | 47,10 | 47,50 | 0,85% | 18,00 |
| 09.12.2025 | 47,20 | 47,20 | 47,10 | 47,10 | 0,43% | - |
| 08.12.2025 | 46,50 | 48,00 | 46,40 | 46,90 | 1,30% | - |
| 05.12.2025 | 46,10 | 46,70 | 45,90 | 46,30 | 0,22% | - |
| 04.12.2025 | 46,60 | 46,90 | 46,20 | 46,20 | -1,70% | - |
| 03.12.2025 | 47,00 | 47,10 | 47,00 | 47,00 | -0,63% | - |
| 02.12.2025 | 47,00 | 47,30 | 46,40 | 47,30 | 0,00% | - |
| 01.12.2025 | 47,70 | 47,70 | 47,10 | 47,30 | -1,87% | - |
| 28.11.2025 | 48,20 | 48,30 | 48,20 | 48,20 | 0,21% | - |
| 27.11.2025 | 48,50 | 48,50 | 48,10 | 48,10 | -0,82% | - |
| 26.11.2025 | 48,40 | 48,90 | 48,00 | 48,50 | 1,04% | - |
| 25.11.2025 | 47,40 | 48,00 | 46,80 | 48,00 | 2,13% | - |
| 24.11.2025 | 46,70 | 47,10 | 46,70 | 47,00 | 0,21% | - |
| 21.11.2025 | 46,20 | 47,20 | 45,70 | 46,90 | -3,10% | - |
| 20.11.2025 | 47,50 | 48,50 | 47,50 | 48,40 | 1,47% | - |
| 19.11.2025 | 47,70 | 47,90 | 47,70 | 47,70 | -2,85% | - |
| 18.11.2025 | 48,90 | 49,30 | 48,70 | 49,10 | -3,25% | - |
| 17.11.2025 | 50,50 | 51,00 | 50,50 | 50,75 | -0,49% | - |
| 14.11.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -3,32% | - |
| 13.11.2025 | 54,25 | 55,00 | 52,75 | 52,75 | -3,65% | - |
| 12.11.2025 | 54,50 | 54,75 | 54,25 | 54,75 | -1,35% | - |
| 11.11.2025 | 55,50 | 55,75 | 55,25 | 55,50 | -0,89% | - |
| 10.11.2025 | 55,25 | 56,25 | 55,25 | 56,00 | 0,90% | - |
| 07.11.2025 | 56,00 | 56,00 | 55,25 | 55,50 | -5,93% | - |
| 06.11.2025 | 58,50 | 59,00 | 58,00 | 59,00 | 3,96% | - |
| 05.11.2025 | 57,00 | 57,25 | 56,75 | 56,75 | -1,30% | - |
| 04.11.2025 | 58,50 | 58,50 | 57,50 | 57,50 | -3,36% | - |
| 03.11.2025 | 59,00 | 59,50 | 59,00 | 59,50 | 0,42% | - |
| 31.10.2025 | 58,75 | 59,25 | 58,75 | 59,25 | 2,60% | - |
| 30.10.2025 | 59,50 | 59,50 | 57,25 | 57,75 | -3,75% | - |
| 29.10.2025 | 53,00 | 61,00 | 51,75 | 60,00 | 14,83% | 10,00 |
| 28.10.2025 | 52,50 | 52,50 | 52,25 | 52,25 | -1,88% | - |
| 27.10.2025 | 52,75 | 53,75 | 52,75 | 53,25 | 1,91% | - |
| 24.10.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 4,40% | - |
| 22.10.2025 | 51,25 | 51,75 | 49,60 | 50,05 | -3,29% | - |
| 20.10.2025 | 51,25 | 52,50 | 51,00 | 51,75 | 2,48% | - |
| 17.10.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -1,46% | - |
| 16.10.2025 | 51,25 | 52,25 | 51,00 | 51,25 | 0,49% | - |
| 15.10.2025 | 51,25 | 51,25 | 51,00 | 51,00 | 1,90% | - |
| 14.10.2025 | 50,75 | 50,75 | 50,05 | 50,05 | -0,89% | - |
| 13.10.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 1,61% | - |
| 10.10.2025 | 51,00 | 51,50 | 49,60 | 49,70 | -3,02% | - |
| 09.10.2025 | 51,75 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 08.10.2025 | 50,40 | 52,25 | 50,30 | 51,25 | -0,97% | - |
| 07.10.2025 | 51,75 | 51,75 | 51,50 | 51,75 | 1,47% | - |
| 06.10.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -1,92% | - |
| 03.10.2025 | 52,00 | 52,25 | 52,00 | 52,00 | 0,48% | - |
| 02.10.2025 | 52,50 | 53,50 | 51,50 | 51,75 | -0,48% | - |
| 01.10.2025 | 52,50 | 52,50 | 52,00 | 52,00 | -0,48% | - |
| 30.09.2025 | 52,50 | 52,50 | 52,25 | 52,25 | 0,00% | - |
| 29.09.2025 | 52,75 | 52,75 | 52,25 | 52,25 | -1,88% | - |
| 26.09.2025 | 52,75 | 53,25 | 52,50 | 53,25 | 1,91% | - |
| 25.09.2025 | 52,25 | 52,50 | 52,00 | 52,25 | -2,79% | - |
| 23.09.2025 | 53,75 | 54,00 | 53,75 | 53,75 | 0,47% | - |
| 22.09.2025 | 53,50 | 54,00 | 53,00 | 53,50 | -1,83% | - |
| 19.09.2025 | 54,50 | 54,50 | 54,25 | 54,50 | 3,81% | - |
| 18.09.2025 | 52,25 | 52,50 | 51,75 | 52,50 | 1,45% | - |
| 17.09.2025 | 51,50 | 51,75 | 51,50 | 51,75 | -0,96% | - |
| 16.09.2025 | 52,50 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 15.09.2025 | 52,50 | 53,50 | 52,25 | 52,75 | 0,00% | - |
| 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% | - |