46,350$
-1,11%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 45,48 | 46,57 | 44,04 | 46,34 | -1,13% | 1.626.982,00 |
| 01.04.2026 | 49,62 | 50,40 | 46,85 | 46,87 | -4,33% | 1.738.859,00 |
| 31.03.2026 | 50,03 | 50,43 | 48,06 | 48,99 | -0,83% | 934.181,00 |
| 30.03.2026 | 50,58 | 50,94 | 48,51 | 49,40 | -1,75% | 853.215,00 |
| 27.03.2026 | 50,54 | 51,23 | 49,78 | 50,28 | -1,45% | 958.363,00 |
| 26.03.2026 | 52,75 | 52,75 | 51,00 | 51,02 | -3,30% | 673.732,00 |
| 25.03.2026 | 53,99 | 54,97 | 52,70 | 52,76 | -1,05% | 835.833,00 |
| 24.03.2026 | 51,64 | 54,23 | 51,64 | 53,32 | 1,48% | 655.169,00 |
| 23.03.2026 | 51,15 | 53,02 | 51,15 | 52,54 | 4,43% | 710.676,00 |
| 20.03.2026 | 50,37 | 50,93 | 49,78 | 50,31 | -0,63% | 1.866.483,00 |
| 19.03.2026 | 50,43 | 51,17 | 49,81 | 50,63 | -0,73% | 833.038,00 |
| 18.03.2026 | 51,43 | 51,90 | 50,48 | 51,00 | -0,87% | 1.104.735,00 |
| 17.03.2026 | 50,92 | 51,56 | 50,30 | 51,45 | 0,78% | 744.392,00 |
| 16.03.2026 | 51,14 | 51,22 | 49,78 | 51,05 | 0,95% | 1.166.723,00 |
| 13.03.2026 | 50,44 | 51,50 | 50,20 | 50,57 | 1,61% | 441.559,00 |
| 12.03.2026 | 50,38 | 51,05 | 49,71 | 49,77 | -2,39% | 836.769,00 |
| 11.03.2026 | 51,22 | 51,22 | 50,28 | 50,99 | -0,06% | 585.214,00 |
| 10.03.2026 | 50,94 | 51,16 | 50,09 | 51,02 | 0,14% | 747.737,00 |
| 09.03.2026 | 49,80 | 51,17 | 49,31 | 50,95 | 0,95% | 558.912,00 |
| 06.03.2026 | 50,98 | 51,71 | 50,16 | 50,47 | -3,09% | 710.249,00 |
| 05.03.2026 | 53,49 | 53,79 | 51,42 | 52,08 | -4,05% | 604.692,00 |
| 04.03.2026 | 53,08 | 54,51 | 52,59 | 54,28 | 3,23% | 445.618,00 |
| 03.03.2026 | 52,30 | 53,45 | 50,63 | 52,58 | -1,02% | 600.146,00 |
| 02.03.2026 | 50,72 | 53,70 | 50,32 | 53,12 | 2,61% | 727.860,00 |
| 27.02.2026 | 50,90 | 52,35 | 50,11 | 51,77 | 0,58% | 810.055,00 |
| 26.02.2026 | 55,72 | 55,72 | 50,90 | 51,47 | 0,78% | 1.020.844,00 |
| 25.02.2026 | 53,90 | 53,90 | 51,03 | 51,07 | -4,47% | 1.494.842,00 |
| 24.02.2026 | 54,19 | 55,38 | 53,37 | 53,46 | -1,24% | 501.280,00 |
| 23.02.2026 | 55,39 | 55,39 | 53,26 | 54,13 | -2,66% | 695.685,00 |
| 20.02.2026 | 54,76 | 55,99 | 54,10 | 55,61 | 1,35% | 1.884.737,00 |
| 19.02.2026 | 52,34 | 55,15 | 51,69 | 54,87 | 4,36% | 725.506,00 |
| 18.02.2026 | 52,21 | 52,85 | 51,43 | 52,58 | 0,52% | 648.640,00 |
| 17.02.2026 | 52,89 | 53,66 | 52,16 | 52,31 | -1,89% | 1.466.861,00 |
| 13.02.2026 | 53,06 | 53,39 | 51,87 | 53,32 | 2,50% | 1.028.867,00 |
| 12.02.2026 | 52,99 | 53,42 | 50,23 | 52,02 | -1,27% | 1.254.006,00 |
| 11.02.2026 | 55,61 | 55,89 | 51,92 | 52,69 | -3,36% | 1.703.015,00 |
| 10.02.2026 | 55,86 | 56,80 | 54,49 | 54,52 | -1,89% | 1.229.613,00 |
| 09.02.2026 | 53,50 | 57,00 | 53,22 | 55,57 | 4,49% | 2.549.091,00 |
| 06.02.2026 | 51,68 | 53,98 | 51,50 | 53,18 | 5,00% | 2.589.596,00 |
| 05.02.2026 | 49,37 | 52,12 | 49,37 | 50,65 | 0,70% | 1.587.344,00 |
| 04.02.2026 | 48,74 | 50,64 | 48,46 | 50,30 | 4,53% | 1.570.408,00 |
| 03.02.2026 | 47,32 | 48,20 | 46,26 | 48,12 | 1,69% | 1.713.469,00 |
| 02.02.2026 | 45,15 | 48,12 | 44,70 | 47,32 | 5,93% | 1.727.466,00 |
| 30.01.2026 | 45,01 | 47,14 | 44,25 | 44,67 | -4,26% | 2.436.970,00 |
| 29.01.2026 | 47,86 | 49,89 | 44,86 | 46,66 | -11,90% | 4.759.761,00 |
| 28.01.2026 | 56,43 | 57,32 | 52,51 | 52,96 | -5,39% | 1.394.618,00 |
| 27.01.2026 | 56,49 | 56,64 | 54,96 | 55,98 | 0,52% | 1.242.364,00 |
| 26.01.2026 | 54,61 | 56,16 | 54,43 | 55,69 | 2,77% | 727.577,00 |
| 23.01.2026 | 55,58 | 55,70 | 53,89 | 54,19 | -2,89% | 561.903,00 |
| 22.01.2026 | 57,51 | 58,25 | 55,77 | 55,80 | -1,22% | 647.197,00 |
| 21.01.2026 | 57,26 | 57,61 | 55,48 | 56,49 | -1,40% | 749.032,00 |
| 20.01.2026 | 57,37 | 58,48 | 56,86 | 57,29 | -1,39% | 840.121,00 |
| 16.01.2026 | 59,05 | 59,13 | 56,96 | 58,10 | -1,59% | 812.401,00 |
| 15.01.2026 | 59,78 | 61,91 | 58,60 | 59,04 | 7,42% | 1.594.769,00 |
| 14.01.2026 | 54,35 | 55,05 | 53,51 | 54,96 | 1,12% | 660.911,00 |
| 13.01.2026 | 53,11 | 54,66 | 52,99 | 54,35 | 1,99% | 862.619,00 |
| 12.01.2026 | 51,34 | 53,34 | 50,87 | 53,29 | 3,00% | 1.218.818,00 |
| 09.01.2026 | 51,48 | 52,09 | 50,60 | 51,74 | 0,47% | 846.185,00 |
| 08.01.2026 | 52,73 | 52,83 | 51,38 | 51,50 | -2,24% | 1.036.588,00 |
| 07.01.2026 | 54,83 | 54,94 | 52,64 | 52,68 | -4,18% | 676.270,00 |
| 06.01.2026 | 54,11 | 55,01 | 53,09 | 54,98 | 1,23% | 637.078,00 |
| 05.01.2026 | 53,90 | 54,76 | 53,30 | 54,31 | 1,34% | 831.683,00 |
| 02.01.2026 | 53,57 | 54,01 | 52,49 | 53,59 | 1,25% | 448.801,00 |
| 31.12.2025 | 53,06 | 53,45 | 52,57 | 52,93 | -0,11% | 480.771,00 |
| 30.12.2025 | 53,50 | 53,64 | 52,62 | 52,99 | -0,82% | 512.236,00 |
| 29.12.2025 | 53,97 | 54,35 | 53,29 | 53,43 | -1,55% | 515.020,00 |
| 26.12.2025 | 54,94 | 54,94 | 54,01 | 54,27 | -0,64% | 259.809,00 |
| 24.12.2025 | 55,25 | 55,55 | 54,06 | 54,62 | -1,46% | 346.213,00 |
| 23.12.2025 | 55,77 | 56,60 | 55,25 | 55,43 | -0,82% | 582.771,00 |
| 22.12.2025 | 55,24 | 56,19 | 55,07 | 55,89 | 2,19% | 467.737,00 |
| 19.12.2025 | 53,60 | 56,49 | 53,60 | 54,69 | 1,73% | 2.191.519,00 |
| 18.12.2025 | 54,25 | 54,69 | 53,40 | 53,76 | 1,20% | 614.780,00 |
| 17.12.2025 | 54,34 | 55,31 | 52,72 | 53,12 | -1,96% | 536.921,00 |
| 16.12.2025 | 54,06 | 54,46 | 53,24 | 54,18 | 0,35% | 811.866,00 |
| 15.12.2025 | 54,34 | 55,14 | 53,94 | 53,99 | 0,50% | 1.010.271,00 |
| 12.12.2025 | 56,02 | 56,49 | 53,45 | 53,72 | -4,36% | 1.363.801,00 |
| 11.12.2025 | 56,15 | 56,64 | 54,87 | 56,17 | 0,27% | 1.519.951,00 |
| 10.12.2025 | 55,58 | 56,62 | 54,82 | 56,02 | 0,63% | 544.924,00 |
| 09.12.2025 | 54,71 | 55,84 | 54,71 | 55,67 | 1,46% | 409.485,00 |
| 08.12.2025 | 54,53 | 55,76 | 54,08 | 54,87 | 1,29% | 873.505,00 |
| 05.12.2025 | 53,65 | 54,57 | 53,45 | 54,17 | 0,97% | 614.098,00 |
| 04.12.2025 | 54,07 | 54,81 | 53,50 | 53,65 | -1,29% | 605.199,00 |
| 03.12.2025 | 54,60 | 54,66 | 53,31 | 54,35 | -0,55% | 893.150,00 |
| 02.12.2025 | 55,22 | 55,50 | 54,31 | 54,65 | -0,04% | 748.224,00 |
| 01.12.2025 | 54,79 | 55,14 | 54,31 | 54,67 | -1,09% | 643.640,00 |
| 28.11.2025 | 56,02 | 56,10 | 55,13 | 55,27 | -0,95% | 367.799,00 |
| 26.11.2025 | 56,02 | 56,61 | 55,55 | 55,80 | -0,21% | 950.913,00 |
| 25.11.2025 | 54,44 | 56,58 | 53,77 | 55,92 | 2,53% | 594.109,00 |
| 24.11.2025 | 54,48 | 55,00 | 53,71 | 54,54 | 1,34% | 1.009.486,00 |
| 21.11.2025 | 53,75 | 54,32 | 52,05 | 53,82 | 0,90% | 585.135,00 |
| 20.11.2025 | 56,01 | 56,85 | 53,09 | 53,34 | -2,77% | 642.046,00 |
| 19.11.2025 | 55,48 | 56,44 | 54,64 | 54,86 | -0,87% | 777.498,00 |
| 18.11.2025 | 56,77 | 57,25 | 54,51 | 55,34 | -3,15% | 950.301,00 |
| 17.11.2025 | 58,84 | 58,84 | 57,00 | 57,14 | -2,66% | 509.536,00 |
| 14.11.2025 | 58,90 | 59,80 | 58,41 | 58,70 | -2,65% | 841.333,00 |
| 13.11.2025 | 63,02 | 63,36 | 58,83 | 60,30 | -4,71% | 758.024,00 |
| 12.11.2025 | 63,00 | 64,33 | 62,55 | 63,28 | 0,54% | 618.401,00 |
| 11.11.2025 | 63,32 | 63,81 | 61,74 | 62,94 | -1,84% | 1.158.474,00 |
| 10.11.2025 | 64,96 | 65,00 | 63,50 | 64,12 | 0,14% | 671.711,00 |
| 07.11.2025 | 63,94 | 64,41 | 63,05 | 64,03 | -0,53% | 385.399,00 |