27,400€
0,74%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,60 | 28,00 | 27,20 | 27,70 | 1,84% | 110,00 |
| 18.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 17.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 15.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 12.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 11.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 10.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 09.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 08.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 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 | 2,60% | - |
| 27.03.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -0,92% | - |
| 26.03.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -1,11% | - |
| 25.03.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -2,11% | - |
| 22.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,90% | - |
| 21.03.2024 | 31,02 | 31,02 | 31,02 | 31,02 | -0,83% | - |
| 20.03.2024 | 31,28 | 31,28 | 31,28 | 31,28 | 0,90% | - |
| 19.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,26% | - |
| 18.03.2024 | 31,10 | 31,10 | 30,92 | 30,92 | 0,59% | 100,00 |
| 15.03.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -0,90% | - |
| 14.03.2024 | 31,02 | 31,02 | 31,02 | 31,02 | -1,90% | - |
| 13.03.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -1,50% | - |
| 12.03.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,05% | - |
| 11.03.2024 | 32,44 | 32,44 | 32,44 | 32,44 | -2,23% | - |
| 08.03.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -2,47% | - |
| 07.03.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 2,29% | - |
| 06.03.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,60% | - |
| 05.03.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -1,41% | - |
| 04.03.2024 | 33,94 | 33,94 | 33,94 | 33,94 | 5,67% | - |
| 01.03.2024 | 32,12 | 32,12 | 32,12 | 32,12 | 0,37% | - |
| 29.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,50% | - |
| 28.02.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 0,63% | - |
| 27.02.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -0,13% | - |
| 26.02.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 0,32% | - |
| 23.02.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,77% | - |
| 22.02.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 3,16% | - |
| 21.02.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -2,88% | - |
| 20.02.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -0,06% | - |
| 19.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -2,73% | - |
| 16.02.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,06% | - |
| 15.02.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 4,82% | - |
| 14.02.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -5,43% | - |
| 13.02.2024 | 32,44 | 32,44 | 32,44 | 32,44 | 1,63% | - |
| 12.02.2024 | 31,92 | 31,92 | 31,92 | 31,92 | 0,95% | - |
| 09.02.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 1,15% | - |
| 08.02.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -0,51% | - |
| 07.02.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -0,76% | - |
| 06.02.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -1,31% | - |
| 05.02.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 0,88% | - |
| 02.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,99% | - |
| 01.02.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,12% | - |
| 31.01.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -5,20% | - |
| 30.01.2024 | 32,00 | 33,14 | 31,90 | 31,90 | -18,99% | 242,00 |
| 29.01.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -2,38% | - |
| 26.01.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 0,45% | - |
| 25.01.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -1,13% | - |
| 24.01.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 0,05% | - |
| 23.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,32% | - |
| 22.01.2024 | 39,68 | 39,68 | 39,68 | 39,68 | 0,20% | - |
| 19.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,49% | - |
| 18.01.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,31% | - |
| 17.01.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 3,44% | - |
| 16.01.2024 | 38,52 | 38,52 | 37,84 | 37,84 | -1,56% | - |
| 15.01.2024 | 38,44 | 38,44 | 38,44 | 38,44 | -0,41% | - |
| 12.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 11.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,46% | - |
| 10.01.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -1,55% | - |
| 09.01.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 2,04% | - |
| 08.01.2024 | 39,24 | 39,24 | 39,24 | 39,24 | -2,73% | - |
| 05.01.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 0,10% | - |
| 04.01.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 1,05% | - |
| 03.01.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 1,22% | - |
| 02.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,15% | - |
| 29.12.2023 | 39,46 | 39,46 | 39,46 | 39,46 | 1,65% | - |
| 28.12.2023 | 38,82 | 38,82 | 38,82 | 38,82 | -0,72% | - |
| 27.12.2023 | 39,10 | 39,10 | 39,10 | 39,10 | 0,57% | - |
| 22.12.2023 | 38,88 | 38,88 | 38,88 | 38,88 | 1,04% | - |
| 21.12.2023 | 38,48 | 38,48 | 38,48 | 38,48 | 0,21% | - |
| 20.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -1,29% | - |
| 19.12.2023 | 38,90 | 38,90 | 38,90 | 38,90 | -0,66% | - |
| 18.12.2023 | 39,16 | 39,16 | 39,16 | 39,16 | -0,36% | - |
| 15.12.2023 | 39,30 | 39,30 | 39,30 | 39,30 | 2,45% | - |
| 14.12.2023 | 38,36 | 38,36 | 38,36 | 38,36 | 0,00% | - |
| 13.12.2023 | 38,08 | 38,36 | 38,08 | 38,36 | -0,26% | 6,00 |
| 12.12.2023 | 38,46 | 38,46 | 38,46 | 38,46 | -0,57% | - |
| 11.12.2023 | 38,68 | 38,68 | 38,68 | 38,68 | 2,93% | - |
| 08.12.2023 | 37,58 | 37,58 | 37,58 | 37,58 | 0,70% | - |
| 07.12.2023 | 37,32 | 37,32 | 37,32 | 37,32 | 2,53% | - |
| 06.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 2,02% | - |
| 05.12.2023 | 35,68 | 35,68 | 35,68 | 35,68 | -1,38% | - |
| 04.12.2023 | 36,18 | 36,18 | 36,18 | 36,18 | 2,84% | - |
| 01.12.2023 | 35,18 | 35,18 | 35,18 | 35,18 | 0,29% | - |
| 30.11.2023 | 35,08 | 35,08 | 35,08 | 35,08 | 1,45% | - |
| 29.11.2023 | 34,58 | 34,58 | 34,58 | 34,58 | 0,64% | - |
| 28.11.2023 | 34,36 | 34,36 | 34,36 | 34,36 | -0,52% | - |
| 27.11.2023 | 34,54 | 34,54 | 34,54 | 34,54 | -0,17% | - |