37,100€
3,63%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 41,40 | 42,30 | 35,20 | 35,30 | -15,75% | - |
| 21.04.2026 | 43,80 | 44,60 | 41,60 | 41,90 | -5,84% | - |
| 20.04.2026 | 42,70 | 44,90 | 42,00 | 44,50 | 5,45% | - |
| 17.04.2026 | 42,30 | 42,30 | 42,20 | 42,20 | 1,20% | - |
| 16.04.2026 | 41,70 | 41,80 | 41,60 | 41,70 | 0,24% | - |
| 15.04.2026 | 41,30 | 41,60 | 41,20 | 41,60 | 0,24% | - |
| 14.04.2026 | 41,50 | 41,50 | 41,40 | 41,50 | 2,47% | - |
| 13.04.2026 | 40,60 | 40,70 | 40,40 | 40,50 | -1,94% | - |
| 10.04.2026 | 42,30 | 42,70 | 41,20 | 41,30 | -3,05% | - |
| 09.04.2026 | 42,70 | 42,70 | 42,60 | 42,60 | -1,39% | - |
| 08.04.2026 | 42,10 | 43,40 | 41,70 | 43,20 | 2,13% | - |
| 07.04.2026 | 41,60 | 42,40 | 41,00 | 42,30 | 5,75% | - |
| 02.04.2026 | 40,50 | 40,70 | 39,80 | 40,00 | -6,10% | - |
| 01.04.2026 | 42,40 | 42,60 | 42,40 | 42,60 | -2,07% | - |
| 31.03.2026 | 43,10 | 43,80 | 43,10 | 43,50 | -1,14% | - |
| 30.03.2026 | 43,70 | 44,20 | 43,70 | 44,00 | -0,90% | - |
| 27.03.2026 | 44,20 | 44,40 | 44,20 | 44,40 | -2,20% | - |
| 26.03.2026 | 45,30 | 45,60 | 44,60 | 45,40 | -2,37% | - |
| 25.03.2026 | 45,90 | 46,50 | 45,90 | 46,50 | 3,10% | - |
| 24.03.2026 | 45,20 | 45,50 | 45,10 | 45,10 | 2,27% | - |
| 23.03.2026 | 43,50 | 44,50 | 42,90 | 44,10 | 0,92% | - |
| 20.03.2026 | 43,70 | 43,70 | 43,30 | 43,70 | -1,13% | - |
| 19.03.2026 | 44,40 | 44,40 | 44,20 | 44,20 | -1,34% | - |
| 18.03.2026 | 44,60 | 45,10 | 44,20 | 44,80 | 2,28% | - |
| 17.03.2026 | 44,30 | 44,50 | 43,60 | 43,80 | -1,35% | - |
| 16.03.2026 | 44,30 | 44,80 | 44,30 | 44,40 | 3,02% | - |
| 13.03.2026 | 43,30 | 43,30 | 43,10 | 43,10 | -1,82% | - |
| 12.03.2026 | 44,20 | 44,20 | 43,70 | 43,90 | 0,23% | - |
| 11.03.2026 | 43,90 | 44,00 | 43,80 | 43,80 | 0,46% | - |
| 10.03.2026 | 43,70 | 43,70 | 43,60 | 43,60 | 1,40% | - |
| 09.03.2026 | 43,00 | 43,10 | 42,90 | 43,00 | -1,83% | - |
| 06.03.2026 | 44,90 | 45,00 | 43,40 | 43,80 | -6,01% | - |
| 05.03.2026 | 46,70 | 46,80 | 46,50 | 46,60 | 2,64% | - |
| 04.03.2026 | 45,30 | 45,70 | 44,90 | 45,40 | 1,34% | - |
| 03.03.2026 | 45,50 | 45,50 | 44,80 | 44,80 | -0,44% | - |
| 02.03.2026 | 43,40 | 45,00 | 43,30 | 45,00 | 2,51% | 1,00 |
| 27.02.2026 | 43,60 | 44,40 | 42,80 | 43,90 | 1,86% | - |
| 26.02.2026 | 43,30 | 43,30 | 43,10 | 43,10 | -3,79% | - |
| 25.02.2026 | 45,40 | 45,80 | 44,50 | 44,80 | -2,40% | - |
| 24.02.2026 | 46,10 | 46,90 | 45,70 | 45,90 | -1,71% | - |
| 23.02.2026 | 46,70 | 46,70 | 46,50 | 46,70 | -1,06% | - |
| 20.02.2026 | 46,90 | 47,50 | 46,00 | 47,20 | 6,55% | - |
| 19.02.2026 | 44,70 | 44,80 | 43,90 | 44,30 | 0,00% | - |
| 18.02.2026 | 44,20 | 44,30 | 44,20 | 44,30 | -1,12% | - |
| 17.02.2026 | 44,60 | 45,00 | 44,60 | 44,80 | -0,22% | - |
| 16.02.2026 | 44,90 | 45,10 | 44,80 | 44,90 | 2,05% | - |
| 13.02.2026 | 43,80 | 44,80 | 43,60 | 44,00 | -0,90% | - |
| 12.02.2026 | 43,90 | 44,40 | 43,90 | 44,40 | -3,27% | - |
| 11.02.2026 | 46,00 | 46,00 | 45,80 | 45,90 | -2,13% | - |
| 10.02.2026 | 46,70 | 47,20 | 46,40 | 46,90 | 4,45% | - |
| 09.02.2026 | 44,80 | 45,00 | 44,80 | 44,90 | 4,66% | - |
| 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% | - |