34,100€
0,59%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,90 | 34,30 | 33,90 | 34,10 | 0,59% | - |
| 20.12.2024 | 33,50 | 34,50 | 32,60 | 33,90 | 1,19% | - |
| 19.12.2024 | 33,30 | 33,70 | 33,00 | 33,50 | 0,60% | - |
| 18.12.2024 | 33,90 | 34,60 | 33,00 | 33,30 | -1,77% | - |
| 17.12.2024 | 34,30 | 34,50 | 32,90 | 33,90 | -1,17% | - |
| 16.12.2024 | 33,50 | 34,70 | 33,20 | 34,30 | 2,39% | - |
| 13.12.2024 | 33,90 | 34,30 | 33,10 | 33,50 | -0,89% | - |
| 12.12.2024 | 33,70 | 34,50 | 33,50 | 33,80 | 0,30% | - |
| 11.12.2024 | 33,10 | 33,90 | 33,00 | 33,70 | 1,81% | - |
| 10.12.2024 | 33,10 | 33,40 | 32,70 | 33,10 | 0,00% | - |
| 09.12.2024 | 32,20 | 33,70 | 32,10 | 33,10 | 2,80% | - |
| 06.12.2024 | 30,90 | 32,50 | 30,90 | 32,20 | 4,21% | - |
| 05.12.2024 | 32,10 | 32,10 | 30,60 | 30,90 | -3,13% | - |
| 04.12.2024 | 31,90 | 32,60 | 31,60 | 31,90 | 0,00% | - |
| 03.12.2024 | 31,50 | 32,00 | 30,90 | 31,90 | 1,27% | - |
| 02.12.2024 | 30,80 | 31,60 | 30,70 | 31,50 | 2,27% | - |
| 29.11.2024 | 30,50 | 31,20 | 30,40 | 30,80 | 0,98% | - |
| 28.11.2024 | 30,40 | 30,60 | 30,40 | 30,50 | 0,33% | - |
| 27.11.2024 | 30,80 | 31,10 | 30,00 | 30,40 | -1,30% | - |
| 26.11.2024 | 32,10 | 32,30 | 30,70 | 30,80 | -4,05% | - |
| 25.11.2024 | 31,90 | 32,50 | 31,70 | 32,10 | 0,31% | - |
| 22.11.2024 | 30,60 | 32,00 | 30,40 | 32,00 | 4,58% | - |
| 21.11.2024 | 28,90 | 30,80 | 28,70 | 30,60 | 5,88% | - |
| 20.11.2024 | 30,50 | 30,80 | 28,40 | 28,90 | -5,56% | - |
| 19.11.2024 | 27,40 | 30,60 | 27,20 | 30,60 | 11,27% | - |
| 18.11.2024 | 27,90 | 28,10 | 27,20 | 27,50 | -1,43% | - |
| 15.11.2024 | 28,50 | 29,10 | 27,40 | 27,90 | -2,11% | - |
| 14.11.2024 | 29,20 | 29,60 | 28,40 | 28,50 | -2,40% | - |
| 13.11.2024 | 30,50 | 31,20 | 29,10 | 29,20 | -4,26% | - |
| 12.11.2024 | 31,30 | 31,80 | 30,50 | 30,50 | -2,24% | - |
| 11.11.2024 | 31,30 | 32,10 | 31,10 | 31,20 | -0,32% | - |
| 08.11.2024 | 31,50 | 31,90 | 31,10 | 31,30 | -0,63% | - |
| 07.11.2024 | 32,20 | 32,40 | 30,50 | 31,50 | -1,87% | - |
| 06.11.2024 | 33,70 | 35,50 | 31,60 | 32,10 | -2,43% | 200,00 |
| 05.11.2024 | 32,30 | 33,20 | 31,70 | 32,90 | 1,86% | - |
| 04.11.2024 | 32,60 | 33,10 | 32,00 | 32,30 | -1,52% | - |
| 01.11.2024 | 32,60 | 33,50 | 32,40 | 32,80 | 0,61% | - |
| 31.10.2024 | 33,40 | 33,80 | 32,40 | 32,60 | -2,40% | - |
| 30.10.2024 | 34,90 | 35,10 | 33,20 | 33,40 | -4,02% | - |
| 29.10.2024 | 36,50 | 37,40 | 34,10 | 34,80 | -4,66% | - |
| 28.10.2024 | 35,20 | 36,70 | 35,10 | 36,50 | 3,69% | - |
| 25.10.2024 | 35,00 | 36,10 | 35,00 | 35,20 | 0,57% | - |
| 24.10.2024 | 34,40 | 35,00 | 34,40 | 35,00 | 1,74% | - |
| 23.10.2024 | 35,20 | 35,50 | 34,30 | 34,40 | -2,27% | - |
| 22.10.2024 | 35,70 | 35,80 | 35,10 | 35,20 | -1,68% | - |
| 21.10.2024 | 36,00 | 36,20 | 35,30 | 35,80 | -0,56% | - |
| 18.10.2024 | 36,80 | 37,00 | 35,90 | 36,00 | -2,44% | - |
| 17.10.2024 | 36,20 | 36,90 | 36,10 | 36,90 | 1,93% | - |
| 16.10.2024 | 35,80 | 36,50 | 35,70 | 36,20 | 1,12% | - |
| 15.10.2024 | 35,00 | 35,90 | 34,90 | 35,80 | 2,29% | - |
| 14.10.2024 | 34,80 | 35,30 | 34,40 | 35,00 | 0,00% | - |
| 11.10.2024 | 33,60 | 35,10 | 33,50 | 35,00 | 4,17% | - |
| 10.10.2024 | 34,00 | 34,10 | 33,20 | 33,60 | -1,18% | - |
| 09.10.2024 | 33,80 | 34,30 | 33,60 | 34,00 | 0,59% | - |
| 08.10.2024 | 33,80 | 34,10 | 33,50 | 33,80 | 0,30% | - |
| 07.10.2024 | 34,40 | 34,40 | 33,30 | 33,70 | -2,03% | - |
| 04.10.2024 | 33,80 | 34,50 | 33,70 | 34,40 | 1,78% | - |
| 03.10.2024 | 34,60 | 34,60 | 33,70 | 33,80 | -2,03% | - |
| 02.10.2024 | 34,20 | 34,70 | 34,00 | 34,50 | 0,29% | - |
| 01.10.2024 | 34,80 | 35,10 | 34,20 | 34,40 | -1,15% | - |
| 30.09.2024 | 34,40 | 35,00 | 34,00 | 34,80 | 1,16% | - |
| 27.09.2024 | 34,60 | 35,00 | 34,20 | 34,40 | -0,86% | - |
| 26.09.2024 | 34,80 | 35,30 | 34,40 | 34,70 | -0,29% | - |
| 25.09.2024 | 35,20 | 35,20 | 34,50 | 34,80 | -1,14% | - |
| 24.09.2024 | 35,00 | 35,50 | 34,80 | 35,20 | 0,86% | - |
| 23.09.2024 | 35,00 | 35,60 | 34,60 | 34,90 | -0,29% | - |
| 20.09.2024 | 34,60 | 35,10 | 34,10 | 35,00 | 1,16% | - |
| 19.09.2024 | 32,60 | 34,90 | 32,60 | 34,60 | 6,13% | - |
| 18.09.2024 | 33,60 | 33,70 | 32,50 | 32,60 | -2,98% | - |
| 17.09.2024 | 32,40 | 34,00 | 32,40 | 33,60 | 3,70% | - |
| 16.09.2024 | 32,50 | 32,60 | 32,00 | 32,40 | -0,61% | - |
| 13.09.2024 | 31,80 | 32,90 | 31,70 | 32,60 | 2,52% | - |
| 12.09.2024 | 32,00 | 32,10 | 31,70 | 31,80 | -0,62% | - |
| 11.09.2024 | 31,60 | 32,00 | 31,10 | 32,00 | 1,91% | - |
| 10.09.2024 | 31,20 | 31,60 | 31,00 | 31,40 | 0,64% | - |
| 09.09.2024 | 31,10 | 31,80 | 31,10 | 31,20 | 0,00% | - |
| 06.09.2024 | 33,20 | 33,30 | 31,10 | 31,20 | -6,02% | - |
| 05.09.2024 | 33,40 | 33,70 | 32,90 | 33,20 | -0,60% | - |
| 04.09.2024 | 33,40 | 33,70 | 32,90 | 33,40 | 0,00% | - |
| 03.09.2024 | 33,70 | 34,20 | 33,30 | 33,40 | -0,89% | - |
| 02.09.2024 | 33,80 | 33,80 | 33,50 | 33,70 | 0,30% | - |
| 30.08.2024 | 34,20 | 34,50 | 33,50 | 33,60 | -1,75% | - |
| 29.08.2024 | 33,20 | 34,30 | 32,80 | 34,20 | 3,01% | - |
| 28.08.2024 | 33,00 | 33,50 | 32,90 | 33,20 | 0,61% | - |
| 27.08.2024 | 33,80 | 33,90 | 32,90 | 33,00 | -2,37% | - |
| 26.08.2024 | 33,60 | 34,20 | 33,30 | 33,80 | 0,90% | - |
| 23.08.2024 | 32,80 | 33,60 | 32,60 | 33,50 | 2,13% | - |
| 22.08.2024 | 33,40 | 33,70 | 32,70 | 32,80 | -1,80% | - |
| 21.08.2024 | 33,80 | 34,20 | 33,30 | 33,40 | -1,18% | - |
| 20.08.2024 | 33,50 | 33,90 | 33,10 | 33,80 | 0,90% | - |
| 19.08.2024 | 34,00 | 34,20 | 33,30 | 33,50 | -1,47% | - |
| 16.08.2024 | 33,60 | 34,20 | 33,30 | 34,00 | 1,19% | - |
| 15.08.2024 | 33,80 | 34,60 | 33,20 | 33,60 | -0,59% | - |
| 14.08.2024 | 34,20 | 34,30 | 33,50 | 33,80 | -1,17% | - |
| 13.08.2024 | 33,80 | 34,30 | 33,50 | 34,20 | 1,18% | - |
| 12.08.2024 | 34,40 | 34,70 | 33,40 | 33,80 | -1,74% | 200,00 |
| 09.08.2024 | 34,50 | 34,80 | 33,70 | 34,40 | -0,58% | - |
| 08.08.2024 | 33,80 | 34,80 | 33,50 | 34,60 | 2,37% | - |
| 07.08.2024 | 34,00 | 34,80 | 33,60 | 33,80 | -0,59% | - |
| 06.08.2024 | 33,00 | 34,10 | 32,60 | 34,00 | 3,03% | - |