29,360$
-0,27%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,35 | 29,77 | 29,09 | 29,40 | -0,15% | - |
| 18.04.2024 | 29,13 | 29,82 | 28,95 | 29,44 | 0,89% | 768.311,00 |
| 17.04.2024 | 29,87 | 30,25 | 29,18 | 29,18 | -0,65% | 650.745,00 |
| 16.04.2024 | 29,41 | 29,64 | 29,08 | 29,37 | -0,17% | 1.282.314,00 |
| 15.04.2024 | 30,38 | 30,38 | 29,41 | 29,42 | -2,87% | 1.311.103,00 |
| 12.04.2024 | 31,13 | 31,18 | 30,22 | 30,29 | -3,96% | 764.087,00 |
| 11.04.2024 | 31,90 | 32,01 | 31,49 | 31,54 | -0,25% | 629.810,00 |
| 10.04.2024 | 31,69 | 32,02 | 31,18 | 31,62 | -2,83% | 646.462,00 |
| 09.04.2024 | 31,98 | 32,58 | 31,82 | 32,54 | 2,36% | 486.245,00 |
| 08.04.2024 | 31,36 | 31,90 | 31,19 | 31,79 | 2,15% | 568.883,00 |
| 05.04.2024 | 31,10 | 31,25 | 30,78 | 31,12 | -0,42% | 732.674,00 |
| 04.04.2024 | 32,21 | 32,47 | 31,19 | 31,25 | -2,62% | 543.641,00 |
| 03.04.2024 | 32,25 | 32,25 | 31,72 | 32,09 | 0,19% | 616.749,00 |
| 02.04.2024 | 32,00 | 32,13 | 31,31 | 32,03 | -1,23% | 1.116.983,00 |
| 01.04.2024 | 33,27 | 33,32 | 32,28 | 32,43 | -2,20% | 1.069.873,00 |
| 28.03.2024 | 33,41 | 33,68 | 33,14 | 33,16 | -1,01% | 723.897,00 |
| 27.03.2024 | 32,87 | 33,65 | 32,76 | 33,50 | 2,63% | 592.167,00 |
| 26.03.2024 | 33,22 | 33,24 | 32,58 | 32,64 | -1,15% | 570.917,00 |
| 25.03.2024 | 33,38 | 33,53 | 32,82 | 33,02 | -0,96% | 666.881,00 |
| 22.03.2024 | 33,92 | 34,29 | 33,20 | 33,34 | -2,17% | 832.721,00 |
| 21.03.2024 | 34,20 | 34,81 | 34,00 | 34,08 | 0,12% | 653.678,00 |
| 20.03.2024 | 33,80 | 34,37 | 33,80 | 34,04 | -0,50% | 1.055.229,00 |
| 19.03.2024 | 33,82 | 34,57 | 33,70 | 34,21 | 0,94% | 716.912,00 |
| 18.03.2024 | 33,85 | 34,20 | 33,50 | 33,89 | -0,35% | 1.425.470,00 |
| 15.03.2024 | 33,84 | 34,30 | 33,59 | 34,01 | 1,13% | 11.724.105,00 |
| 14.03.2024 | 33,90 | 34,23 | 33,06 | 33,63 | -1,29% | 1.031.460,00 |
| 13.03.2024 | 34,41 | 35,09 | 34,01 | 34,07 | -1,90% | 828.398,00 |
| 12.03.2024 | 35,26 | 35,71 | 34,68 | 34,73 | -1,42% | 809.468,00 |
| 11.03.2024 | 35,42 | 35,97 | 35,15 | 35,23 | -1,32% | 679.955,00 |
| 08.03.2024 | 36,81 | 37,19 | 35,70 | 35,70 | -2,22% | 890.562,00 |
| 07.03.2024 | 37,79 | 37,79 | 36,38 | 36,51 | -2,20% | 869.544,00 |
| 06.03.2024 | 37,01 | 38,07 | 36,72 | 37,33 | 2,87% | 1.092.895,00 |
| 05.03.2024 | 36,22 | 36,65 | 35,82 | 36,29 | -0,74% | 719.141,00 |
| 04.03.2024 | 37,13 | 37,26 | 36,36 | 36,56 | 0,41% | 1.405.748,00 |
| 01.03.2024 | 34,89 | 36,60 | 34,79 | 36,41 | 4,42% | 750.760,00 |
| 29.02.2024 | 35,37 | 35,39 | 34,58 | 34,87 | 0,03% | 891.323,00 |
| 28.02.2024 | 34,41 | 34,95 | 34,04 | 34,86 | 0,61% | 442.122,00 |
| 27.02.2024 | 34,74 | 34,98 | 34,32 | 34,65 | 0,38% | 515.168,00 |
| 26.02.2024 | 34,42 | 35,04 | 34,29 | 34,52 | 0,06% | 412.605,00 |
| 23.02.2024 | 34,38 | 35,09 | 34,19 | 34,50 | 0,38% | 421.282,00 |
| 22.02.2024 | 34,00 | 34,46 | 33,56 | 34,37 | 1,66% | 402.691,00 |
| 21.02.2024 | 32,91 | 33,81 | 32,73 | 33,81 | 2,33% | 712.910,00 |
| 20.02.2024 | 33,18 | 33,60 | 33,00 | 33,04 | -2,59% | 581.495,00 |
| 16.02.2024 | 34,47 | 34,99 | 33,90 | 33,92 | -2,58% | 717.883,00 |
| 15.02.2024 | 34,91 | 35,14 | 34,10 | 34,82 | 0,40% | 549.559,00 |
| 14.02.2024 | 33,53 | 34,80 | 33,12 | 34,68 | 4,96% | 906.797,00 |
| 13.02.2024 | 34,07 | 34,44 | 32,97 | 33,04 | -5,95% | 906.003,00 |
| 12.02.2024 | 34,80 | 35,46 | 34,80 | 35,13 | 1,41% | 511.222,00 |
| 09.02.2024 | 34,36 | 34,92 | 34,35 | 34,64 | 1,11% | 516.905,00 |
| 08.02.2024 | 33,76 | 34,70 | 33,53 | 34,26 | 1,09% | 670.506,00 |
| 07.02.2024 | 34,28 | 34,28 | 33,60 | 33,89 | -0,29% | 579.515,00 |
| 06.02.2024 | 34,24 | 34,87 | 33,79 | 33,99 | -0,67% | 742.369,00 |
| 05.02.2024 | 34,42 | 34,61 | 33,92 | 34,22 | -1,58% | 913.171,00 |
| 02.02.2024 | 34,21 | 35,15 | 34,03 | 34,77 | 0,29% | 770.781,00 |
| 01.02.2024 | 33,84 | 35,00 | 33,46 | 34,67 | 4,49% | 1.377.459,00 |
| 31.01.2024 | 32,64 | 34,78 | 32,53 | 33,18 | 0,70% | 2.332.409,00 |
| 30.01.2024 | 33,49 | 33,59 | 31,64 | 32,95 | -25,70% | 7.898.833,00 |
| 29.01.2024 | 42,51 | 44,36 | 42,09 | 44,35 | 3,26% | 1.550.263,00 |
| 26.01.2024 | 44,34 | 44,54 | 42,92 | 42,95 | -2,43% | 729.946,00 |
| 25.01.2024 | 44,47 | 44,82 | 43,66 | 44,02 | 0,20% | 680.458,00 |
| 24.01.2024 | 44,94 | 45,09 | 43,92 | 43,93 | -0,81% | 394.904,00 |
| 23.01.2024 | 44,99 | 45,15 | 44,10 | 44,29 | -0,54% | 357.939,00 |
| 22.01.2024 | 43,45 | 44,68 | 43,45 | 44,53 | 2,49% | 563.382,00 |
| 19.01.2024 | 43,40 | 43,84 | 42,51 | 43,45 | 0,32% | 368.020,00 |
| 18.01.2024 | 43,12 | 43,40 | 42,12 | 43,31 | 1,26% | 361.680,00 |
| 17.01.2024 | 42,32 | 42,94 | 42,09 | 42,77 | -0,19% | 339.224,00 |
| 16.01.2024 | 41,66 | 42,93 | 41,28 | 42,85 | 1,18% | 386.474,00 |
| 12.01.2024 | 43,04 | 43,65 | 42,32 | 42,35 | -0,63% | 344.940,00 |
| 11.01.2024 | 43,59 | 43,59 | 42,22 | 42,62 | -2,40% | 557.004,00 |
| 10.01.2024 | 43,19 | 43,73 | 41,97 | 43,67 | 0,85% | 653.909,00 |
| 09.01.2024 | 43,66 | 44,65 | 43,07 | 43,30 | -1,90% | 686.968,00 |
| 08.01.2024 | 43,31 | 44,66 | 43,15 | 44,14 | 2,18% | 622.451,00 |
| 05.01.2024 | 44,01 | 44,59 | 42,63 | 43,20 | -2,55% | 676.788,00 |
| 04.01.2024 | 43,75 | 44,59 | 43,74 | 44,33 | 0,18% | 469.881,00 |
| 03.01.2024 | 44,30 | 45,00 | 43,55 | 44,25 | 0,68% | 643.349,00 |
| 02.01.2024 | 43,16 | 44,37 | 42,65 | 43,95 | 0,60% | 532.284,00 |
| 29.12.2023 | 43,78 | 44,18 | 43,31 | 43,69 | -0,50% | 339.828,00 |
| 28.12.2023 | 43,44 | 43,95 | 43,23 | 43,91 | 1,29% | 293.067,00 |
| 27.12.2023 | 43,56 | 43,63 | 43,11 | 43,35 | -0,12% | 227.779,00 |
| 26.12.2023 | 42,93 | 43,63 | 42,73 | 43,40 | 1,50% | 208.161,00 |
| 22.12.2023 | 43,29 | 43,81 | 42,37 | 42,76 | -0,58% | 275.710,00 |
| 21.12.2023 | 42,64 | 43,37 | 42,54 | 43,01 | 1,80% | 490.915,00 |
| 20.12.2023 | 42,33 | 43,03 | 41,89 | 42,25 | -0,09% | 726.639,00 |
| 19.12.2023 | 43,05 | 43,70 | 42,12 | 42,29 | -1,05% | 637.102,00 |
| 18.12.2023 | 43,03 | 43,49 | 42,54 | 42,74 | -0,44% | 308.120,00 |
| 15.12.2023 | 43,68 | 43,77 | 42,72 | 42,93 | -1,06% | 1.169.436,00 |
| 14.12.2023 | 43,07 | 43,79 | 42,04 | 43,39 | 3,43% | 857.251,00 |
| 13.12.2023 | 41,35 | 42,56 | 40,28 | 41,95 | 1,65% | 1.106.041,00 |
| 12.12.2023 | 41,75 | 41,79 | 40,99 | 41,27 | -0,98% | 746.918,00 |
| 11.12.2023 | 41,87 | 42,19 | 41,29 | 41,68 | -0,53% | 409.872,00 |
| 08.12.2023 | 40,71 | 42,14 | 40,56 | 41,90 | 2,87% | 522.698,00 |
| 07.12.2023 | 40,41 | 40,90 | 40,12 | 40,73 | 0,82% | 457.400,00 |
| 06.12.2023 | 39,82 | 41,21 | 39,60 | 40,40 | 2,43% | 729.729,00 |
| 05.12.2023 | 38,65 | 39,67 | 38,35 | 39,44 | 1,57% | 702.330,00 |
| 04.12.2023 | 39,37 | 40,30 | 38,82 | 38,83 | -1,89% | 781.294,00 |
| 01.12.2023 | 38,53 | 39,70 | 38,48 | 39,58 | 2,57% | 631.409,00 |
| 30.11.2023 | 38,85 | 38,85 | 37,91 | 38,59 | -0,23% | 587.148,00 |
| 29.11.2023 | 38,95 | 39,37 | 38,31 | 38,68 | 1,20% | 446.738,00 |
| 28.11.2023 | 37,66 | 38,28 | 37,29 | 38,22 | 1,11% | 413.181,00 |
| 27.11.2023 | 37,89 | 38,22 | 37,49 | 37,80 | -0,74% | 425.839,00 |