47,100€
-0,63%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 47,00 | 47,60 | 47,00 | 47,20 | -0,42% | - |
| 24.07.2025 | 48,20 | 48,20 | 47,40 | 47,40 | -2,67% | 1.260,00 |
| 23.07.2025 | 47,20 | 49,30 | 47,10 | 48,70 | 2,74% | - |
| 22.07.2025 | 47,60 | 48,40 | 47,40 | 47,40 | 4,41% | 384,00 |
| 21.07.2025 | 46,20 | 46,50 | 45,20 | 45,40 | -1,52% | - |
| 18.07.2025 | 45,60 | 46,20 | 45,40 | 46,10 | 1,99% | - |
| 17.07.2025 | 44,50 | 45,50 | 44,30 | 45,20 | 5,36% | - |
| 16.07.2025 | 42,90 | 44,00 | 42,80 | 42,90 | -1,15% | - |
| 15.07.2025 | 43,50 | 43,80 | 43,20 | 43,40 | 1,88% | - |
| 14.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 25,00 |
| 11.07.2025 | 43,60 | 43,70 | 43,00 | 43,00 | -1,15% | - |
| 10.07.2025 | 44,20 | 44,40 | 43,40 | 43,50 | -1,14% | - |
| 09.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | 130,00 |
| 08.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | 1,00 |
| 07.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | 2,00 |
| 04.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 03.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 02.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 01.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 30.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | - |
| 27.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 26.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 25.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 24.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 23.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 20.06.2025 | 40,90 | 41,30 | 40,70 | 41,00 | 0,99% | - |
| 19.06.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,73% | - |
| 18.06.2025 | 40,80 | 41,20 | 40,60 | 40,90 | -0,24% | - |
| 17.06.2025 | 41,00 | 41,20 | 40,80 | 41,00 | -0,49% | - |
| 16.06.2025 | 41,00 | 41,40 | 40,70 | 41,20 | 0,00% | - |
| 13.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 12.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 11.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 10.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 09.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 06.06.2025 | 41,70 | 42,40 | 41,40 | 41,80 | 1,21% | - |
| 05.06.2025 | 41,40 | 41,60 | 40,80 | 41,30 | -0,72% | - |
| 04.06.2025 | 41,60 | 41,80 | 41,40 | 41,60 | 0,00% | - |
| 03.06.2025 | 41,20 | 41,80 | 41,10 | 41,60 | 2,46% | - |
| 02.06.2025 | 40,20 | 40,70 | 40,00 | 40,60 | -0,49% | - |
| 30.05.2025 | 41,20 | 41,40 | 40,60 | 40,80 | -1,21% | - |
| 29.05.2025 | 42,60 | 42,70 | 41,00 | 41,30 | -1,20% | - |
| 28.05.2025 | 41,80 | 42,20 | 41,60 | 41,80 | 0,00% | - |
| 27.05.2025 | 41,50 | 41,90 | 41,20 | 41,80 | 1,46% | - |
| 26.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 42,00 |
| 23.05.2025 | 41,20 | 41,40 | 40,40 | 41,00 | -0,97% | - |
| 22.05.2025 | 41,60 | 41,90 | 41,30 | 41,40 | -0,24% | - |
| 21.05.2025 | 41,00 | 41,60 | 40,80 | 41,50 | 0,97% | - |
| 20.05.2025 | 40,80 | 41,30 | 40,70 | 41,10 | 2,75% | - |
| 19.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 20,00 |
| 16.05.2025 | 40,20 | 40,70 | 40,20 | 40,40 | 0,25% | - |
| 15.05.2025 | 39,80 | 40,40 | 39,60 | 40,30 | -0,25% | - |
| 14.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 150,00 |
| 13.05.2025 | 39,60 | 40,50 | 39,50 | 40,20 | 3,61% | - |
| 12.05.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 1,57% | 50,00 |
| 09.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 131,00 |
| 08.05.2025 | 37,70 | 37,90 | 37,10 | 37,40 | 0,00% | - |
| 07.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,91% | 2,00 |
| 06.05.2025 | 36,90 | 36,90 | 36,10 | 36,70 | -1,08% | - |
| 05.05.2025 | 36,80 | 37,10 | 36,60 | 37,10 | 1,09% | - |
| 02.05.2025 | 36,40 | 37,00 | 36,30 | 36,70 | 3,38% | - |
| 30.04.2025 | 35,50 | 35,70 | 35,00 | 35,50 | -0,28% | - |
| 29.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,59% | 71,00 |
| 28.04.2025 | 34,90 | 35,10 | 34,50 | 34,70 | 1,46% | - |
| 25.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 6,21% | - |
| 24.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 23.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 22.04.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 10,14% | 26,00 |
| 17.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | - |
| 16.04.2025 | 29,70 | 30,10 | 29,50 | 30,10 | -1,31% | - |
| 15.04.2025 | 29,90 | 30,70 | 29,80 | 30,50 | 3,04% | - |
| 14.04.2025 | 29,90 | 30,50 | 29,60 | 29,60 | 1,72% | - |
| 11.04.2025 | 29,90 | 29,90 | 28,70 | 29,10 | -2,02% | - |
| 10.04.2025 | 31,50 | 31,70 | 29,70 | 29,70 | 3,85% | - |
| 09.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | 21,00 |
| 08.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 7,14% | 5,00 |
| 07.04.2025 | 26,00 | 28,00 | 26,00 | 28,00 | -0,71% | 71,00 |
| 04.04.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -4,08% | 8,00 |
| 03.04.2025 | 30,90 | 31,30 | 28,80 | 29,40 | -9,54% | - |
| 02.04.2025 | 32,50 | 32,60 | 31,90 | 32,50 | -1,22% | - |
| 01.04.2025 | 32,70 | 32,90 | 32,00 | 32,90 | 3,46% | - |
| 31.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 64,00 |
| 28.03.2025 | 32,90 | 33,30 | 32,30 | 32,40 | -2,11% | - |
| 27.03.2025 | 33,60 | 33,80 | 32,90 | 33,10 | -2,65% | - |
| 26.03.2025 | 34,00 | 34,60 | 33,90 | 34,00 | -1,16% | - |
| 25.03.2025 | 34,70 | 34,70 | 33,70 | 34,40 | -0,58% | - |
| 24.03.2025 | 33,60 | 34,60 | 33,40 | 34,60 | 3,90% | 21,00 |
| 21.03.2025 | 32,80 | 33,30 | 32,60 | 33,30 | 0,30% | - |
| 20.03.2025 | 32,30 | 33,30 | 31,50 | 33,20 | 3,75% | - |
| 19.03.2025 | 31,50 | 32,20 | 31,30 | 32,00 | 4,58% | - |
| 18.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 16,00 |
| 17.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 165,00 |
| 14.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 17,00 |
| 13.03.2025 | 29,70 | 30,10 | 29,10 | 29,20 | 0,69% | - |
| 12.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 20,00 |
| 11.03.2025 | 27,00 | 29,00 | 27,00 | 29,00 | 9,02% | 64,00 |
| 10.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -8,90% | 108,00 |
| 07.03.2025 | 30,20 | 30,20 | 29,20 | 29,20 | -7,59% | 106,00 |
| 06.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -5,39% | 50,00 |
| 05.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 1,00 |