29,500€
1,03%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 29,20 | 29,40 | 29,10 | 29,10 | -0,34% | - |
| 28.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 165,00 |
| 25.09.2026 | 29,30 | 29,40 | 29,20 | 29,20 | 0,34% | - |
| 24.09.2026 | 30,10 | 30,50 | 29,00 | 29,10 | -5,21% | - |
| 23.09.2026 | 30,70 | 31,00 | 30,50 | 30,70 | -0,32% | - |
| 22.09.2026 | 30,90 | 31,30 | 30,70 | 30,80 | 0,65% | - |
| 21.09.2026 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | 174,00 |
| 18.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 152,00 |
| 17.09.2026 | 31,10 | 31,50 | 30,70 | 31,00 | -1,59% | - |
| 16.09.2026 | 30,90 | 31,50 | 30,70 | 31,50 | 1,94% | - |
| 15.09.2026 | 30,10 | 30,90 | 29,80 | 30,90 | 1,31% | - |
| 14.09.2026 | 30,10 | 30,90 | 30,00 | 30,50 | 0,33% | - |
| 11.09.2026 | 30,20 | 30,60 | 30,20 | 30,40 | 0,66% | - |
| 10.09.2026 | 29,60 | 30,40 | 29,20 | 30,20 | 0,67% | - |
| 09.09.2026 | 30,40 | 30,60 | 29,90 | 30,00 | -3,23% | - |
| 08.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 1,00 |
| 07.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 1,00 |
| 04.09.2026 | 31,90 | 32,20 | 31,50 | 31,60 | -1,25% | - |
| 03.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 1,00 |
| 02.09.2026 | 32,50 | 32,80 | 31,90 | 32,40 | -2,41% | - |
| 01.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 1,00 |
| 31.08.2026 | 32,30 | 32,80 | 32,20 | 32,80 | 1,23% | - |
| 28.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 30,00 |
| 27.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 1,00 |
| 26.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | 100,00 |
| 25.08.2026 | 34,30 | 34,50 | 34,10 | 34,40 | -1,15% | - |
| 24.08.2026 | 34,10 | 34,80 | 34,10 | 34,80 | 1,75% | - |
| 21.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 3,00 |
| 20.08.2026 | 34,90 | 35,00 | 34,20 | 34,60 | 1,76% | - |
| 19.08.2026 | 33,70 | 34,20 | 33,60 | 34,00 | 1,19% | - |
| 18.08.2026 | 34,00 | 34,00 | 33,60 | 33,60 | -0,59% | 147,00 |
| 17.08.2026 | 34,30 | 34,40 | 33,30 | 33,80 | -1,17% | - |
| 14.08.2026 | 34,50 | 34,70 | 34,00 | 34,20 | -1,72% | - |
| 13.08.2026 | 34,70 | 35,50 | 34,50 | 34,80 | 1,46% | - |
| 12.08.2026 | 34,50 | 34,90 | 33,90 | 34,30 | 1,48% | - |
| 11.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 40,00 |
| 10.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 75,00 |
| 07.08.2026 | 32,20 | 33,00 | 32,20 | 32,80 | 1,23% | - |
| 06.08.2026 | 33,00 | 33,20 | 32,40 | 32,40 | -2,41% | 564,00 |
| 05.08.2026 | 34,00 | 34,20 | 32,60 | 33,20 | -2,35% | - |
| 04.08.2026 | 32,20 | 34,00 | 32,20 | 34,00 | 5,59% | - |
| 03.08.2026 | 31,20 | 32,40 | 31,00 | 32,20 | 4,89% | - |
| 31.07.2026 | 30,80 | 30,90 | 30,70 | 30,70 | 0,66% | - |
| 30.07.2026 | 31,10 | 31,60 | 30,50 | 30,50 | -4,98% | - |
| 29.07.2026 | 32,50 | 32,80 | 31,70 | 32,10 | -2,73% | - |
| 28.07.2026 | 32,10 | 33,10 | 32,00 | 33,00 | 4,10% | - |
| 27.07.2026 | 32,00 | 32,30 | 31,40 | 31,70 | 1,28% | - |
| 24.07.2026 | 31,30 | 32,20 | 31,10 | 31,30 | 1,29% | - |
| 23.07.2026 | 31,30 | 31,90 | 30,70 | 30,90 | -1,90% | - |
| 22.07.2026 | 32,50 | 33,20 | 31,30 | 31,50 | 14,13% | - |
| 21.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -21,37% | 235,00 |
| 20.07.2026 | 34,30 | 35,20 | 34,10 | 35,10 | 5,09% | - |
| 17.07.2026 | 32,80 | 33,40 | 32,80 | 33,40 | -2,34% | 200,00 |
| 16.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 391,00 |
| 15.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,65% | 1,00 |
| 14.07.2026 | 35,00 | 35,30 | 33,50 | 33,90 | -4,24% | - |
| 13.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,02% | 40,00 |
| 10.07.2026 | 34,60 | 34,90 | 34,30 | 34,70 | 5,15% | - |
| 09.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | 100,00 |
| 08.07.2026 | 33,50 | 33,70 | 33,10 | 33,30 | -1,48% | - |
| 07.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 1,00 |
| 06.07.2026 | 34,20 | 34,20 | 33,80 | 33,80 | -1,74% | 21,00 |
| 03.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 5,52% | 63,00 |
| 02.07.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -1,81% | 59,00 |
| 01.07.2026 | 33,60 | 34,00 | 33,20 | 33,20 | 1,84% | 807,00 |
| 30.06.2026 | 32,00 | 32,80 | 32,00 | 32,60 | 1,88% | 310,00 |
| 29.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | 63,00 |
| 26.06.2026 | 30,40 | 31,20 | 30,20 | 31,00 | -0,64% | - |
| 25.06.2026 | 32,40 | 32,80 | 30,80 | 31,20 | -2,50% | - |
| 24.06.2026 | 32,00 | 33,20 | 31,40 | 32,00 | 0,63% | - |
| 23.06.2026 | 32,00 | 32,00 | 31,00 | 31,80 | -3,05% | - |
| 22.06.2026 | 32,80 | 33,00 | 32,40 | 32,80 | -0,91% | - |
| 19.06.2026 | 33,10 | 33,10 | 32,90 | 33,10 | 0,30% | - |
| 18.06.2026 | 33,10 | 33,60 | 32,70 | 33,00 | 0,00% | - |
| 17.06.2026 | 33,10 | 33,30 | 32,70 | 33,00 | 0,61% | - |
| 16.06.2026 | 33,10 | 33,40 | 32,60 | 32,80 | -1,80% | - |
| 15.06.2026 | 33,70 | 34,00 | 33,10 | 33,40 | -1,18% | - |
| 12.06.2026 | 33,30 | 33,80 | 33,10 | 33,80 | 0,60% | - |
| 11.06.2026 | 33,70 | 34,00 | 33,20 | 33,60 | 0,00% | - |
| 10.06.2026 | 33,60 | 33,60 | 33,40 | 33,60 | 5,66% | 174,00 |
| 09.06.2026 | 32,50 | 32,90 | 31,80 | 31,80 | -2,45% | - |
| 08.06.2026 | 32,50 | 32,80 | 32,10 | 32,60 | -0,91% | - |
| 05.06.2026 | 32,70 | 32,90 | 32,50 | 32,90 | -0,30% | - |
| 04.06.2026 | 33,10 | 33,30 | 32,30 | 33,00 | -2,37% | - |
| 03.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 167,00 |
| 02.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 48,00 |
| 01.06.2026 | 34,30 | 34,60 | 33,80 | 34,60 | 0,58% | - |
| 29.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 300,00 |
| 28.05.2026 | 35,20 | 35,70 | 34,30 | 34,60 | -2,81% | - |
| 27.05.2026 | 34,60 | 35,60 | 34,60 | 35,60 | 4,09% | 30,00 |
| 26.05.2026 | 34,00 | 34,20 | 33,00 | 34,20 | 0,29% | - |
| 25.05.2026 | 34,10 | 34,30 | 34,10 | 34,10 | 0,29% | - |
| 22.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | 25,00 |
| 21.05.2026 | 32,80 | 32,80 | 32,40 | 32,40 | -4,71% | 30,00 |
| 20.05.2026 | 34,50 | 34,80 | 34,00 | 34,00 | -1,73% | - |
| 19.05.2026 | 34,50 | 35,10 | 34,30 | 34,60 | 0,00% | - |
| 18.05.2026 | 34,10 | 34,90 | 33,90 | 34,60 | 1,76% | - |
| 15.05.2026 | 33,80 | 34,40 | 33,80 | 34,00 | 0,00% | - |
| 14.05.2026 | 34,20 | 34,80 | 34,00 | 34,00 | -0,58% | - |
| 13.05.2026 | 35,40 | 35,60 | 34,20 | 34,20 | -2,84% | - |