26,200€
-0,38%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 26,10 | 26,20 | 26,10 | 26,20 | -0,38% | - |
| 29.04.2024 | 26,50 | 27,10 | 26,00 | 26,30 | -1,13% | - |
| 26.04.2024 | 26,30 | 27,00 | 26,30 | 26,60 | 1,14% | - |
| 25.04.2024 | 26,40 | 26,40 | 25,20 | 26,30 | -0,75% | - |
| 24.04.2024 | 26,20 | 26,50 | 25,80 | 26,50 | 1,53% | - |
| 23.04.2024 | 23,70 | 27,90 | 23,00 | 26,10 | 10,13% | 200,00 |
| 22.04.2024 | 27,50 | 28,00 | 22,70 | 23,70 | -13,82% | - |
| 19.04.2024 | 27,30 | 28,00 | 27,20 | 27,50 | -0,72% | - |
| 18.04.2024 | 27,30 | 28,00 | 27,10 | 27,70 | 1,47% | - |
| 17.04.2024 | 27,70 | 28,50 | 27,30 | 27,30 | -1,44% | - |
| 16.04.2024 | 27,70 | 27,90 | 27,40 | 27,70 | -0,36% | - |
| 15.04.2024 | 28,50 | 28,90 | 27,70 | 27,80 | -2,46% | - |
| 12.04.2024 | 29,40 | 29,60 | 28,40 | 28,50 | -3,06% | - |
| 11.04.2024 | 29,40 | 29,80 | 29,30 | 29,40 | 0,00% | - |
| 10.04.2024 | 30,00 | 30,10 | 29,00 | 29,40 | -1,67% | - |
| 09.04.2024 | 29,30 | 30,00 | 29,10 | 29,90 | 2,40% | - |
| 08.04.2024 | 28,70 | 29,40 | 28,60 | 29,20 | 1,74% | - |
| 05.04.2024 | 28,90 | 29,10 | 28,40 | 28,70 | -0,35% | - |
| 04.04.2024 | 29,60 | 30,00 | 28,70 | 28,80 | -3,36% | - |
| 03.04.2024 | 29,90 | 30,00 | 29,30 | 29,80 | 0,34% | - |
| 02.04.2024 | 30,20 | 30,30 | 29,00 | 29,70 | -3,54% | - |
| 28.03.2024 | 30,94 | 31,19 | 30,72 | 30,79 | -0,48% | - |
| 27.03.2024 | 30,07 | 31,08 | 30,07 | 30,94 | 2,76% | - |
| 26.03.2024 | 30,43 | 30,62 | 30,08 | 30,11 | -1,05% | - |
| 25.03.2024 | 30,71 | 30,94 | 30,28 | 30,43 | -1,46% | - |
| 22.03.2024 | 31,38 | 31,64 | 30,72 | 30,88 | -1,66% | - |
| 21.03.2024 | 31,18 | 32,01 | 31,18 | 31,40 | 0,74% | - |
| 20.03.2024 | 31,50 | 31,64 | 31,09 | 31,17 | -1,05% | - |
| 19.03.2024 | 31,20 | 31,83 | 30,97 | 31,50 | 1,16% | - |
| 18.03.2024 | 31,22 | 31,61 | 30,78 | 31,14 | -0,38% | - |
| 15.03.2024 | 31,04 | 31,48 | 30,69 | 31,26 | 1,26% | - |
| 14.03.2024 | 31,14 | 31,42 | 30,38 | 30,87 | -0,93% | - |
| 13.03.2024 | 31,79 | 32,06 | 31,07 | 31,16 | -1,89% | 62,00 |
| 12.03.2024 | 32,01 | 32,70 | 31,74 | 31,76 | -1,46% | - |
| 11.03.2024 | 32,54 | 32,95 | 32,18 | 32,23 | -1,44% | - |
| 08.03.2024 | 33,35 | 33,93 | 32,66 | 32,70 | -1,95% | - |
| 07.03.2024 | 33,95 | 34,67 | 33,22 | 33,35 | -2,71% | 90,00 |
| 06.03.2024 | 33,43 | 34,94 | 33,43 | 34,28 | 2,39% | - |
| 05.03.2024 | 33,69 | 33,76 | 32,96 | 33,48 | -0,62% | - |
| 04.03.2024 | 34,36 | 34,43 | 33,49 | 33,69 | 0,24% | - |
| 01.03.2024 | 32,27 | 33,76 | 32,12 | 33,61 | 4,15% | - |
| 29.02.2024 | 32,17 | 32,58 | 32,00 | 32,27 | 0,31% | - |
| 28.02.2024 | 31,95 | 32,24 | 31,50 | 32,17 | 0,31% | - |
| 27.02.2024 | 31,81 | 32,23 | 31,68 | 32,07 | 0,82% | - |
| 26.02.2024 | 31,85 | 32,29 | 31,65 | 31,81 | -0,53% | - |
| 23.02.2024 | 31,77 | 32,39 | 31,57 | 31,98 | 4,78% | - |
| 20.02.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -2,80% | 50,00 |
| 19.02.2024 | 31,38 | 31,40 | 31,38 | 31,40 | 1,95% | 165,00 |
| 14.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -4,76% | 26,00 |
| 13.02.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 2,02% | 64,00 |
| 09.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,94% | 17,00 |
| 08.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | 13,00 |
| 07.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,25% | 1,00 |
| 06.02.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,41% | 280,00 |
| 05.02.2024 | 32,56 | 32,56 | 32,56 | 32,56 | 1,06% | 15,00 |
| 02.02.2024 | 32,26 | 32,28 | 32,22 | 32,22 | 4,61% | 509,00 |
| 01.02.2024 | 31,08 | 31,08 | 30,80 | 30,80 | -1,60% | 164,00 |
| 31.01.2024 | 30,38 | 31,30 | 30,38 | 31,30 | 3,16% | 760,00 |
| 30.01.2024 | 32,04 | 32,80 | 29,86 | 30,34 | -25,86% | 3.213,00 |
| 29.01.2024 | 40,92 | 40,92 | 40,92 | 40,92 | 1,09% | 373,00 |
| 25.01.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -1,08% | 166,00 |
| 24.01.2024 | 40,92 | 40,92 | 40,92 | 40,92 | 1,24% | 366,00 |
| 22.01.2024 | 40,42 | 40,42 | 40,42 | 40,42 | 1,56% | 1,00 |
| 09.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,30% | 4,00 |
| 08.01.2024 | 39,68 | 39,68 | 39,68 | 39,68 | -1,64% | 1,00 |
| 05.01.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -0,15% | 1,00 |
| 03.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,49% | 16,00 |
| 29.12.2023 | 39,42 | 39,42 | 39,42 | 39,42 | 1,44% | 5,00 |
| 27.12.2023 | 39,26 | 39,26 | 38,86 | 38,86 | 0,00% | 64,00 |
| 21.12.2023 | 38,86 | 38,86 | 38,86 | 38,86 | 0,99% | 45,00 |
| 19.12.2023 | 38,48 | 38,48 | 38,48 | 38,48 | -1,74% | 32,00 |
| 18.12.2023 | 39,16 | 39,16 | 39,16 | 39,16 | 2,03% | 550,00 |
| 13.12.2023 | 37,86 | 38,38 | 37,86 | 38,38 | 5,27% | 106,00 |
| 06.12.2023 | 36,46 | 36,46 | 36,46 | 36,46 | -0,71% | 138,00 |
| 04.12.2023 | 36,72 | 36,72 | 36,72 | 36,72 | 5,46% | 20,00 |
| 27.11.2023 | 34,82 | 34,82 | 34,82 | 34,82 | -0,51% | 5,00 |
| 20.11.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 3,00 |
| 15.11.2023 | 34,90 | 34,90 | 34,90 | 34,90 | 5,44% | 10,00 |
| 07.11.2023 | 33,38 | 33,38 | 33,10 | 33,10 | -1,78% | 13,00 |
| 03.11.2023 | 33,54 | 33,70 | 33,54 | 33,70 | 7,05% | 800,00 |
| 02.11.2023 | 31,86 | 31,86 | 31,46 | 31,48 | 0,96% | 1.032,00 |
| 27.10.2023 | 31,18 | 31,18 | 31,18 | 31,18 | -2,81% | 20,00 |
| 26.10.2023 | 31,44 | 32,08 | 31,22 | 32,08 | -21,10% | 55,00 |
| 23.10.2023 | 40,36 | 40,66 | 40,36 | 40,66 | -2,31% | 147,00 |
| 12.10.2023 | 41,62 | 41,62 | 41,62 | 41,62 | 1,17% | 3,00 |
| 09.10.2023 | 41,14 | 41,14 | 41,14 | 41,14 | -4,10% | 3,00 |
| 03.10.2023 | 43,36 | 43,36 | 42,90 | 42,90 | 0,14% | 160,00 |
| 25.09.2023 | 42,68 | 42,84 | 42,68 | 42,84 | -0,88% | 65,00 |
| 13.09.2023 | 43,22 | 43,22 | 43,22 | 43,22 | 0,28% | 3,00 |
| 11.09.2023 | 43,20 | 43,20 | 43,10 | 43,10 | -0,42% | 393,00 |
| 08.09.2023 | 43,28 | 43,28 | 43,28 | 43,28 | 0,19% | 1,00 |
| 07.09.2023 | 44,72 | 44,72 | 43,20 | 43,20 | -0,23% | 133,00 |
| 05.09.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 1,26% | 30,00 |
| 01.09.2023 | 42,76 | 42,76 | 42,76 | 42,76 | 7,71% | 52,00 |
| 30.08.2023 | 39,70 | 39,70 | 39,70 | 39,70 | 1,33% | 1,00 |
| 28.08.2023 | 39,18 | 39,18 | 39,18 | 39,18 | 3,11% | 128,00 |
| 23.08.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | 130,00 |
| 21.08.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | 135,00 |
| 14.08.2023 | 37,32 | 37,80 | 37,32 | 37,80 | -1,20% | 304,00 |
| 09.08.2023 | 38,26 | 38,26 | 38,26 | 38,26 | 1,49% | 100,00 |