32,200€
-2,13%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -4,55% | 35,00 |
| 03.03.2025 | 35,70 | 35,70 | 34,70 | 35,20 | 0,28% | - |
| 28.02.2025 | 35,80 | 35,90 | 35,00 | 35,10 | -4,36% | - |
| 27.02.2025 | 36,60 | 36,90 | 36,10 | 36,70 | 0,00% | - |
| 26.02.2025 | 36,30 | 36,90 | 36,20 | 36,70 | 2,51% | - |
| 25.02.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | 101,00 |
| 24.02.2025 | 37,40 | 37,40 | 36,40 | 36,40 | -4,46% | 118,00 |
| 21.02.2025 | 37,80 | 38,50 | 37,80 | 38,10 | 1,06% | - |
| 20.02.2025 | 38,20 | 38,20 | 37,70 | 37,70 | -0,53% | - |
| 19.02.2025 | 38,00 | 38,00 | 37,50 | 37,90 | -1,30% | - |
| 18.02.2025 | 38,20 | 38,60 | 38,00 | 38,40 | 0,79% | - |
| 17.02.2025 | 38,00 | 38,20 | 38,00 | 38,10 | -0,52% | - |
| 14.02.2025 | 39,00 | 39,00 | 38,20 | 38,30 | -0,52% | - |
| 13.02.2025 | 39,20 | 39,50 | 38,40 | 38,50 | -1,79% | - |
| 12.02.2025 | 40,20 | 40,40 | 38,90 | 39,20 | -1,75% | - |
| 11.02.2025 | 40,20 | 40,50 | 39,80 | 39,90 | -0,25% | - |
| 10.02.2025 | 40,00 | 40,30 | 39,50 | 40,00 | -0,74% | - |
| 07.02.2025 | 40,20 | 40,70 | 39,60 | 40,30 | 0,25% | - |
| 06.02.2025 | 40,60 | 41,00 | 40,10 | 40,20 | 1,01% | - |
| 05.02.2025 | 38,90 | 39,80 | 38,80 | 39,80 | 2,84% | - |
| 04.02.2025 | 38,40 | 39,00 | 38,20 | 38,70 | 1,84% | - |
| 03.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | 124,00 |
| 31.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 120,00 |
| 30.01.2025 | 38,20 | 39,60 | 38,20 | 39,60 | 11,24% | 130,00 |
| 29.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 85,00 |
| 28.01.2025 | 35,50 | 36,40 | 35,30 | 35,60 | -1,11% | - |
| 27.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,26% | 100,00 |
| 24.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 23.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 22.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 21.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 20.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,82% | - |
| 17.01.2025 | 37,00 | 37,70 | 36,60 | 36,70 | -0,27% | - |
| 16.01.2025 | 36,70 | 36,90 | 36,10 | 36,80 | 0,82% | - |
| 15.01.2025 | 35,80 | 36,90 | 35,80 | 36,50 | 1,11% | - |
| 14.01.2025 | 35,60 | 36,30 | 35,40 | 36,10 | 1,69% | - |
| 13.01.2025 | 35,30 | 35,60 | 34,70 | 35,50 | -3,53% | - |
| 10.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 09.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 5,75% | - |
| 08.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 07.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 06.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | - |
| 03.01.2025 | 33,10 | 34,30 | 32,90 | 33,90 | -0,59% | - |
| 02.01.2025 | 33,70 | 34,40 | 33,70 | 34,10 | 3,02% | - |
| 30.12.2024 | 33,40 | 33,50 | 33,10 | 33,10 | -2,65% | - |
| 27.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 23.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,47% | - |
| 20.12.2024 | 33,30 | 34,30 | 32,70 | 34,10 | 2,40% | - |
| 19.12.2024 | 33,30 | 33,60 | 33,10 | 33,30 | -3,48% | - |
| 18.12.2024 | 33,90 | 34,60 | 33,70 | 34,50 | 4,55% | - |
| 17.12.2024 | 34,20 | 34,40 | 32,90 | 33,00 | -1,49% | - |
| 16.12.2024 | 33,50 | 34,10 | 33,30 | 33,50 | 0,00% | - |
| 13.12.2024 | 33,90 | 34,30 | 33,30 | 33,50 | -2,05% | - |
| 12.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | 88,00 |
| 11.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 70,00 |
| 10.12.2024 | 33,10 | 33,30 | 32,70 | 33,30 | 0,00% | - |
| 09.12.2024 | 32,30 | 33,70 | 32,10 | 33,30 | 8,12% | - |
| 06.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 05.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 04.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 03.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 02.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 29.11.2024 | 30,40 | 31,00 | 30,40 | 30,80 | 0,98% | - |
| 28.11.2024 | 30,50 | 30,60 | 30,50 | 30,50 | 1,33% | - |
| 27.11.2024 | 30,70 | 31,00 | 30,00 | 30,10 | -4,75% | - |
| 26.11.2024 | 32,30 | 32,30 | 30,90 | 31,60 | -2,17% | - |
| 25.11.2024 | 31,90 | 32,50 | 31,70 | 32,30 | 2,87% | - |
| 22.11.2024 | 30,70 | 31,60 | 30,60 | 31,40 | 3,97% | - |
| 21.11.2024 | 28,80 | 30,20 | 28,70 | 30,20 | 2,72% | - |
| 20.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 6,52% | 35,00 |
| 19.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 81,00 |
| 18.11.2024 | 27,90 | 28,00 | 27,20 | 27,60 | -3,50% | - |
| 15.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 50,00 |
| 14.11.2024 | 29,00 | 29,20 | 29,00 | 29,00 | -3,97% | 250,00 |
| 13.11.2024 | 30,50 | 30,90 | 30,10 | 30,20 | -4,43% | - |
| 12.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 224,00 |
| 11.11.2024 | 31,50 | 32,10 | 31,30 | 31,30 | -0,63% | - |
| 08.11.2024 | 31,70 | 31,90 | 31,30 | 31,50 | -1,25% | - |
| 07.11.2024 | 32,10 | 32,30 | 30,40 | 31,90 | -2,74% | - |
| 06.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,47% | 25,00 |