30,400€
2,36%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 29,90 | 30,20 | 29,90 | 30,20 | 1,68% | - |
| 10.09.2026 | 29,60 | 29,70 | 29,50 | 29,70 | -1,00% | - |
| 09.09.2026 | 30,40 | 30,50 | 29,80 | 30,00 | -1,96% | - |
| 08.09.2026 | 30,90 | 31,30 | 30,20 | 30,60 | -1,29% | - |
| 07.09.2026 | 30,90 | 31,00 | 30,80 | 31,00 | -2,82% | - |
| 04.09.2026 | 31,90 | 32,10 | 31,90 | 31,90 | -0,93% | - |
| 03.09.2026 | 32,50 | 32,70 | 31,80 | 32,20 | -1,53% | - |
| 02.09.2026 | 32,50 | 32,70 | 32,30 | 32,70 | -0,61% | - |
| 01.09.2026 | 32,80 | 32,90 | 32,70 | 32,90 | 0,00% | - |
| 31.08.2026 | 32,30 | 33,00 | 32,20 | 32,90 | 0,61% | - |
| 28.08.2026 | 32,30 | 32,80 | 32,30 | 32,70 | -1,21% | - |
| 27.08.2026 | 32,90 | 33,10 | 32,90 | 33,10 | -0,90% | - |
| 26.08.2026 | 34,10 | 34,20 | 33,30 | 33,40 | -2,62% | - |
| 25.08.2026 | 34,10 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 24.08.2026 | 34,30 | 34,70 | 34,10 | 34,30 | -1,72% | - |
| 21.08.2026 | 34,50 | 34,90 | 34,50 | 34,90 | 0,00% | - |
| 20.08.2026 | 34,70 | 34,90 | 34,70 | 34,90 | 3,25% | - |
| 19.08.2026 | 33,90 | 33,90 | 33,60 | 33,80 | -0,59% | - |
| 18.08.2026 | 34,10 | 34,10 | 34,00 | 34,00 | 0,00% | - |
| 17.08.2026 | 34,10 | 34,40 | 33,30 | 34,00 | -0,87% | - |
| 14.08.2026 | 34,50 | 34,70 | 34,00 | 34,30 | -1,15% | - |
| 13.08.2026 | 34,70 | 34,80 | 34,70 | 34,70 | 1,17% | - |
| 12.08.2026 | 34,40 | 34,80 | 34,10 | 34,30 | 3,31% | - |
| 11.08.2026 | 32,90 | 33,20 | 32,90 | 33,20 | -2,35% | - |
| 10.08.2026 | 32,90 | 34,10 | 32,70 | 34,00 | 4,62% | - |
| 07.08.2026 | 32,50 | 32,70 | 32,50 | 32,50 | -2,40% | - |
| 06.08.2026 | 33,30 | 33,40 | 33,30 | 33,30 | 1,52% | - |
| 05.08.2026 | 34,30 | 34,40 | 32,80 | 32,80 | -2,09% | - |
| 04.08.2026 | 32,50 | 33,50 | 32,40 | 33,50 | 4,36% | - |
| 03.08.2026 | 31,30 | 32,50 | 31,10 | 32,10 | 3,22% | - |
| 31.07.2026 | 30,90 | 31,30 | 30,50 | 31,10 | 1,97% | - |
| 30.07.2026 | 30,90 | 31,60 | 30,50 | 30,50 | -4,69% | - |
| 29.07.2026 | 32,50 | 32,70 | 31,70 | 32,00 | -2,74% | - |
| 28.07.2026 | 32,10 | 33,10 | 32,00 | 32,90 | 2,49% | 40,00 |
| 27.07.2026 | 31,70 | 32,10 | 31,70 | 32,10 | 0,00% | - |
| 24.07.2026 | 31,50 | 32,10 | 31,30 | 32,10 | 3,88% | - |
| 23.07.2026 | 31,30 | 31,90 | 30,70 | 30,90 | -1,90% | - |
| 22.07.2026 | 32,70 | 33,10 | 31,10 | 31,50 | 0,00% | - |
| 21.07.2026 | 33,50 | 33,50 | 28,00 | 31,50 | -8,16% | 24,00 |
| 20.07.2026 | 34,30 | 34,30 | 34,20 | 34,30 | 3,00% | - |
| 17.07.2026 | 33,30 | 33,30 | 33,20 | 33,30 | -3,76% | - |
| 16.07.2026 | 34,50 | 34,60 | 34,50 | 34,60 | 0,87% | - |
| 15.07.2026 | 34,20 | 35,00 | 33,50 | 34,30 | 0,59% | - |
| 14.07.2026 | 34,90 | 35,30 | 34,10 | 34,10 | -2,85% | - |
| 13.07.2026 | 35,30 | 35,90 | 34,70 | 35,10 | 1,45% | - |
| 10.07.2026 | 34,70 | 34,70 | 34,60 | 34,60 | 3,90% | - |
| 09.07.2026 | 32,90 | 33,30 | 32,90 | 33,30 | -0,89% | - |
| 08.07.2026 | 33,70 | 33,70 | 33,50 | 33,60 | 0,00% | - |
| 07.07.2026 | 33,70 | 34,40 | 33,20 | 33,60 | -2,04% | - |
| 06.07.2026 | 34,10 | 34,50 | 33,30 | 34,30 | 1,18% | 20,00 |
| 03.07.2026 | 34,00 | 34,00 | 33,70 | 33,90 | 4,31% | - |
| 02.07.2026 | 32,90 | 32,90 | 32,50 | 32,50 | -2,40% | - |
| 01.07.2026 | 32,70 | 33,30 | 32,70 | 33,30 | 4,39% | - |
| 30.06.2026 | 31,50 | 31,90 | 31,50 | 31,90 | 0,95% | - |
| 29.06.2026 | 31,30 | 31,70 | 31,30 | 31,60 | 3,27% | - |
| 26.06.2026 | 30,70 | 30,70 | 30,50 | 30,60 | -6,99% | - |
| 25.06.2026 | 32,10 | 32,90 | 32,10 | 32,90 | 0,30% | - |
| 24.06.2026 | 31,90 | 33,30 | 31,70 | 32,80 | 1,86% | - |
| 23.06.2026 | 32,30 | 32,90 | 31,90 | 32,20 | -2,72% | - |
| 22.06.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
| 19.06.2026 | 32,90 | 33,10 | 32,90 | 32,90 | -0,90% | - |
| 18.06.2026 | 32,70 | 33,30 | 32,50 | 33,20 | 0,30% | - |
| 16.06.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -1,78% | - |
| 15.06.2026 | 33,10 | 33,90 | 33,10 | 33,70 | 0,90% | - |
| 12.06.2026 | 33,30 | 33,50 | 33,30 | 33,40 | -0,89% | - |
| 11.06.2026 | 33,50 | 33,70 | 33,50 | 33,70 | 0,60% | - |
| 10.06.2026 | 33,50 | 34,70 | 33,10 | 33,50 | 3,08% | - |
| 09.06.2026 | 32,30 | 32,50 | 32,30 | 32,50 | -0,61% | - |
| 08.06.2026 | 32,50 | 32,80 | 32,10 | 32,70 | -0,91% | - |
| 05.06.2026 | 33,10 | 33,10 | 32,50 | 33,00 | -0,60% | - |
| 04.06.2026 | 33,10 | 33,20 | 32,70 | 33,20 | -2,35% | - |
| 03.06.2026 | 33,90 | 34,00 | 33,90 | 34,00 | -1,16% | - |
| 02.06.2026 | 34,50 | 34,50 | 34,40 | 34,40 | -0,58% | - |
| 01.06.2026 | 34,10 | 34,90 | 33,80 | 34,60 | 0,58% | - |
| 29.05.2026 | 34,30 | 34,40 | 34,30 | 34,40 | -1,15% | - |
| 28.05.2026 | 35,30 | 35,60 | 34,50 | 34,80 | 0,29% | 20,00 |
| 27.05.2026 | 34,80 | 34,80 | 34,70 | 34,70 | 2,06% | - |
| 26.05.2026 | 34,10 | 34,10 | 33,70 | 34,00 | -0,58% | - |
| 25.05.2026 | 33,90 | 34,20 | 33,90 | 34,20 | 2,70% | - |
| 22.05.2026 | 33,70 | 33,70 | 33,20 | 33,30 | 0,00% | - |
| 21.05.2026 | 33,30 | 33,50 | 32,60 | 33,30 | -3,20% | - |
| 20.05.2026 | 34,30 | 34,50 | 34,30 | 34,40 | 0,00% | - |
| 19.05.2026 | 34,50 | 34,50 | 34,30 | 34,40 | 1,18% | - |
| 18.05.2026 | 34,70 | 34,70 | 34,00 | 34,00 | -0,29% | - |
| 15.05.2026 | 34,50 | 34,50 | 34,10 | 34,10 | -1,16% | - |
| 14.05.2026 | 34,50 | 34,70 | 34,50 | 34,50 | -3,90% | - |
| 13.05.2026 | 35,50 | 36,00 | 35,50 | 35,90 | -0,83% | - |
| 12.05.2026 | 36,30 | 36,30 | 36,20 | 36,20 | -2,43% | - |
| 11.05.2026 | 36,70 | 37,10 | 36,60 | 37,10 | 0,54% | - |
| 08.05.2026 | 37,10 | 37,60 | 36,50 | 36,90 | -2,38% | - |
| 07.05.2026 | 37,70 | 38,40 | 37,50 | 37,80 | -4,30% | - |
| 06.05.2026 | 39,00 | 39,50 | 38,80 | 39,50 | 5,90% | - |
| 05.05.2026 | 37,10 | 37,30 | 37,10 | 37,30 | 1,08% | - |
| 04.05.2026 | 37,10 | 37,40 | 36,70 | 36,90 | 3,07% | - |
| 30.04.2026 | 35,70 | 35,90 | 35,60 | 35,80 | -0,56% | - |
| 29.04.2026 | 35,90 | 36,10 | 35,90 | 36,00 | -1,10% | - |
| 28.04.2026 | 36,30 | 36,40 | 36,20 | 36,40 | -1,89% | - |
| 27.04.2026 | 37,00 | 37,10 | 37,00 | 37,10 | 0,82% | - |
| 24.04.2026 | 36,50 | 37,10 | 36,00 | 36,80 | -2,65% | - |
| 23.04.2026 | 36,20 | 37,80 | 35,90 | 37,80 | 7,08% | - |