27,600€
-2,13%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 27,60 | 27,80 | 27,60 | 27,60 | -2,13% | - |
| 15.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 30,00 |
| 12.04.2024 | 29,60 | 29,60 | 28,70 | 29,00 | -1,36% | - |
| 11.04.2024 | 29,40 | 29,80 | 29,30 | 29,40 | -0,34% | - |
| 10.04.2024 | 30,10 | 30,10 | 29,30 | 29,50 | -0,34% | - |
| 09.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,72% | 60,00 |
| 08.04.2024 | 28,60 | 29,30 | 28,60 | 29,10 | 1,75% | - |
| 05.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 04.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 03.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 02.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 28.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,85% | - |
| 27.03.2024 | 30,15 | 30,60 | 30,15 | 30,54 | 0,23% | - |
| 26.03.2024 | 30,49 | 30,74 | 30,20 | 30,47 | -0,62% | - |
| 25.03.2024 | 30,77 | 30,94 | 30,45 | 30,66 | -0,62% | - |
| 22.03.2024 | 31,45 | 31,64 | 30,74 | 30,85 | -2,53% | - |
| 21.03.2024 | 31,34 | 31,99 | 31,25 | 31,65 | 0,99% | - |
| 20.03.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -0,51% | 50,00 |
| 19.03.2024 | 31,26 | 31,50 | 31,26 | 31,50 | 1,61% | 405,00 |
| 18.03.2024 | 31,04 | 31,04 | 31,00 | 31,00 | -0,16% | 161,00 |
| 15.03.2024 | 30,83 | 31,46 | 30,68 | 31,05 | -0,22% | - |
| 14.03.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -2,57% | 1,00 |
| 13.03.2024 | 31,90 | 31,94 | 31,90 | 31,94 | -0,19% | 50,00 |
| 12.03.2024 | 32,36 | 32,70 | 32,00 | 32,00 | -1,72% | - |
| 11.03.2024 | 32,60 | 32,93 | 32,34 | 32,56 | -1,39% | - |
| 08.03.2024 | 33,35 | 33,93 | 33,02 | 33,02 | -3,79% | - |
| 07.03.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,92% | 1,00 |
| 06.03.2024 | 34,38 | 34,64 | 34,38 | 34,64 | 3,90% | 92,00 |
| 05.03.2024 | 33,56 | 33,61 | 32,87 | 33,34 | -2,57% | - |
| 04.03.2024 | 33,98 | 34,22 | 33,98 | 34,22 | 7,00% | 740,00 |
| 01.03.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,81% | 19,00 |
| 29.02.2024 | 32,14 | 32,65 | 32,00 | 32,24 | 1,45% | - |
| 28.02.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,56% | 120,00 |
| 27.02.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 0,76% | 50,00 |
| 26.02.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 0,51% | 4,00 |