50,500$
0,06%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 50,23 | 51,17 | 49,31 | 50,95 | 0,95% | 301,00 |
| 06.03.2026 | 50,98 | 51,71 | 50,16 | 50,47 | -3,09% | 301,00 |
| 05.03.2026 | 53,41 | 53,79 | 51,42 | 52,08 | -4,05% | 604.353,00 |
| 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 |