33,200€
-1,19%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 35,80 | 36,00 | 35,20 | 35,20 | -2,76% | - |
| 11.05.2026 | 36,40 | 37,00 | 36,00 | 36,20 | -2,43% | - |
| 08.05.2026 | 37,20 | 37,70 | 36,80 | 37,10 | -2,62% | - |
| 07.05.2026 | 37,80 | 38,40 | 37,60 | 38,10 | 1,60% | - |
| 06.05.2026 | 39,40 | 39,60 | 37,50 | 37,50 | -2,09% | - |
| 05.05.2026 | 37,30 | 38,50 | 37,30 | 38,30 | 3,23% | - |
| 04.05.2026 | 37,10 | 37,50 | 36,70 | 37,10 | 3,06% | - |
| 30.04.2026 | 35,70 | 36,30 | 35,40 | 36,00 | -1,10% | - |
| 29.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | 30,00 |
| 28.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | 180,00 |
| 27.04.2026 | 36,60 | 36,60 | 36,40 | 36,40 | 0,00% | 25,00 |
| 24.04.2026 | 36,80 | 37,00 | 36,10 | 36,40 | -2,15% | - |
| 23.04.2026 | 36,40 | 38,20 | 35,90 | 37,20 | 2,20% | - |
| 22.04.2026 | 35,60 | 37,00 | 35,40 | 36,40 | -12,29% | 358,00 |
| 21.04.2026 | 44,30 | 44,60 | 41,30 | 41,50 | -5,47% | - |
| 20.04.2026 | 42,40 | 44,10 | 42,10 | 43,90 | 3,54% | - |
| 17.04.2026 | 41,80 | 43,60 | 41,80 | 42,40 | 1,44% | - |
| 16.04.2026 | 41,40 | 41,80 | 41,20 | 41,80 | 1,46% | - |
| 15.04.2026 | 41,00 | 41,40 | 40,60 | 41,20 | 0,49% | - |
| 14.04.2026 | 41,00 | 41,40 | 40,60 | 41,00 | -0,49% | - |
| 13.04.2026 | 40,00 | 41,20 | 40,00 | 41,20 | 1,98% | - |
| 10.04.2026 | 42,00 | 42,20 | 40,20 | 40,40 | -3,35% | - |
| 09.04.2026 | 42,20 | 42,60 | 41,40 | 41,80 | -1,42% | - |
| 08.04.2026 | 42,80 | 43,00 | 42,20 | 42,40 | 1,92% | - |
| 07.04.2026 | 41,20 | 42,20 | 41,00 | 41,60 | 4,00% | - |
| 02.04.2026 | 39,60 | 40,00 | 38,60 | 40,00 | -5,44% | - |
| 01.04.2026 | 42,70 | 43,40 | 41,90 | 42,30 | 0,95% | - |
| 31.03.2026 | 43,40 | 43,80 | 41,90 | 41,90 | -2,33% | - |
| 30.03.2026 | 43,90 | 44,50 | 42,70 | 42,90 | -1,38% | - |
| 27.03.2026 | 44,60 | 44,60 | 43,50 | 43,50 | -3,97% | - |
| 26.03.2026 | 45,50 | 45,70 | 44,70 | 45,30 | -1,74% | - |
| 25.03.2026 | 46,30 | 47,50 | 45,90 | 46,10 | -0,65% | - |
| 24.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 2,88% | 151,00 |
| 23.03.2026 | 43,10 | 45,70 | 43,10 | 45,10 | 3,92% | - |
| 20.03.2026 | 43,20 | 43,60 | 43,00 | 43,40 | 0,00% | - |
| 19.03.2026 | 44,20 | 44,20 | 43,20 | 43,40 | -1,81% | - |
| 18.03.2026 | 44,60 | 44,60 | 43,60 | 44,20 | 0,00% | - |
| 17.03.2026 | 44,00 | 44,40 | 43,20 | 44,20 | 0,45% | - |
| 16.03.2026 | 44,40 | 44,40 | 43,20 | 44,00 | -0,23% | - |
| 13.03.2026 | 43,10 | 44,90 | 43,10 | 44,10 | 1,15% | - |
| 12.03.2026 | 43,90 | 44,30 | 43,30 | 43,60 | -0,23% | - |
| 11.03.2026 | 43,80 | 44,20 | 43,50 | 43,70 | 0,92% | - |
| 10.03.2026 | 44,00 | 44,20 | 43,00 | 43,30 | 0,00% | - |
| 09.03.2026 | 42,70 | 43,70 | 42,50 | 43,30 | -2,26% | - |
| 06.03.2026 | 45,00 | 45,00 | 44,10 | 44,30 | -2,64% | - |
| 05.03.2026 | 46,70 | 46,70 | 45,40 | 45,50 | -0,87% | - |
| 04.03.2026 | 45,10 | 46,40 | 44,90 | 45,90 | 1,77% | - |
| 03.03.2026 | 45,00 | 45,40 | 44,00 | 45,10 | 0,67% | - |
| 02.03.2026 | 43,00 | 44,80 | 43,00 | 44,80 | 3,23% | 200,00 |
| 27.02.2026 | 43,00 | 44,00 | 42,60 | 43,40 | 0,46% | - |
| 26.02.2026 | 42,60 | 44,20 | 42,60 | 43,20 | 0,47% | - |
| 25.02.2026 | 44,80 | 45,40 | 43,00 | 43,00 | -4,87% | - |
| 24.02.2026 | 45,60 | 46,60 | 45,00 | 45,20 | -0,88% | - |
| 23.02.2026 | 46,20 | 46,60 | 45,00 | 45,60 | -1,08% | - |
| 20.02.2026 | 46,80 | 47,30 | 46,10 | 46,10 | 0,22% | - |
| 19.02.2026 | 44,70 | 46,00 | 44,20 | 46,00 | 3,84% | - |
| 18.02.2026 | 44,30 | 44,70 | 43,60 | 44,30 | -1,34% | - |
| 17.02.2026 | 44,80 | 45,40 | 44,40 | 44,90 | 0,00% | - |
| 16.02.2026 | 45,10 | 45,20 | 44,80 | 44,90 | 2,98% | - |
| 13.02.2026 | 44,00 | 44,00 | 43,60 | 43,60 | 0,46% | 45,00 |
| 12.02.2026 | 43,60 | 43,60 | 43,40 | 43,40 | -3,34% | 1.213,00 |
| 11.02.2026 | 45,90 | 47,00 | 44,60 | 44,90 | -4,26% | - |
| 10.02.2026 | 46,50 | 47,30 | 46,40 | 46,90 | -1,05% | - |
| 09.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 6,28% | 37,00 |
| 06.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 2,06% | 100,00 |
| 05.02.2026 | 42,80 | 44,30 | 42,00 | 43,70 | 1,86% | - |
| 04.02.2026 | 40,80 | 42,90 | 40,60 | 42,90 | 6,72% | - |
| 03.02.2026 | 40,00 | 40,20 | 40,00 | 40,20 | 1,01% | 904,00 |
| 02.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 4,74% | 400,00 |
| 30.01.2026 | 38,10 | 39,70 | 37,70 | 38,00 | -4,28% | - |
| 29.01.2026 | 43,40 | 43,70 | 38,10 | 39,70 | -10,79% | - |
| 28.01.2026 | 47,10 | 48,30 | 44,30 | 44,50 | -3,89% | - |
| 27.01.2026 | 47,30 | 47,60 | 45,90 | 46,30 | 0,00% | - |
| 26.01.2026 | 45,70 | 47,20 | 45,40 | 46,30 | -0,86% | - |
| 23.01.2026 | 47,50 | 48,00 | 46,30 | 46,70 | -1,89% | - |
| 22.01.2026 | 49,60 | 49,60 | 47,60 | 47,60 | -1,86% | 17,00 |
| 21.01.2026 | 49,10 | 49,40 | 48,30 | 48,50 | -1,62% | - |