Echtzeit-Aktienkurs CALIX
Bid:
Ask:
Aktienkurse zur CALIX Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 38,00 | 40,24 | 37,84 | 39,48 | 4,69% | - |
25.02.2021 | 38,61 | 38,85 | 37,28 | 37,71 | -1,17% | - |
24.02.2021 | 38,36 | 38,37 | 38,03 | 38,16 | 5,50% | - |
23.02.2021 | 34,62 | 36,36 | 34,35 | 36,17 | -0,54% | - |
22.02.2021 | 36,25 | 36,89 | 35,90 | 36,36 | -0,08% | - |
19.02.2021 | 36,86 | 36,91 | 35,90 | 36,39 | 5,49% | - |
18.02.2021 | 34,42 | 34,83 | 34,15 | 34,50 | -1,51% | - |
17.02.2021 | 35,62 | 35,63 | 34,10 | 35,03 | -4,90% | - |
16.02.2021 | 36,70 | 36,91 | 35,49 | 36,83 | 0,30% | - |
12.02.2021 | 37,28 | 37,50 | 36,59 | 36,72 | -0,15% | - |
11.02.2021 | 37,47 | 37,47 | 35,54 | 36,78 | 5,34% | - |
10.02.2021 | 34,97 | 35,62 | 0,00 | 34,91 | -2,83% | - |
09.02.2021 | 35,41 | 36,18 | 35,32 | 35,93 | 2,34% | - |
08.02.2021 | 34,95 | 35,97 | 34,42 | 35,11 | 7,26% | - |
05.02.2021 | 32,13 | 32,76 | 31,99 | 32,73 | 2,44% | - |
04.02.2021 | 31,93 | 31,95 | 31,93 | 31,95 | -0,73% | - |
03.02.2021 | 32,29 | 32,56 | 31,54 | 32,19 | -2,43% | - |
02.02.2021 | 32,70 | 33,14 | 32,46 | 32,99 | 4,04% | - |
01.02.2021 | 31,70 | 31,72 | 31,69 | 31,71 | 4,53% | - |
29.01.2021 | 31,63 | 31,88 | 29,12 | 30,33 | -5,73% | - |
28.01.2021 | 32,46 | 33,75 | 0,00 | 32,18 | -6,75% | - |
27.01.2021 | 35,42 | 36,19 | 34,34 | 34,51 | -4,18% | - |
26.01.2021 | 35,32 | 36,25 | 34,58 | 36,01 | 0,66% | - |
25.01.2021 | 35,78 | 35,78 | 35,68 | 35,78 | 2,92% | - |
22.01.2021 | 34,68 | 34,93 | 34,53 | 34,76 | 0,19% | - |
21.01.2021 | 34,93 | 35,02 | 0,00 | 34,70 | -0,36% | - |
20.01.2021 | 36,09 | 36,09 | 34,42 | 34,82 | -0,73% | - |
19.01.2021 | 34,33 | 35,30 | 34,25 | 35,08 | 7,02% | - |
15.01.2021 | 32,84 | 33,39 | 32,50 | 32,78 | 0,23% | - |
14.01.2021 | 33,23 | 33,32 | 32,08 | 32,70 | 2,11% | - |
13.01.2021 | 32,91 | 32,93 | 31,79 | 32,03 | -3,25% | - |
12.01.2021 | 32,87 | 33,42 | 32,47 | 33,10 | 2,80% | - |
11.01.2021 | 32,08 | 32,52 | 31,76 | 32,20 | 0,97% | - |
08.01.2021 | 31,77 | 32,46 | 31,53 | 31,89 | 1,97% | - |
07.01.2021 | 30,63 | 31,66 | 30,57 | 31,28 | 3,13% | - |
06.01.2021 | 30,06 | 30,83 | 29,76 | 30,33 | 1,90% | - |
05.01.2021 | 28,99 | 30,27 | 28,95 | 29,76 | 2,01% | - |
04.01.2021 | 29,19 | 29,24 | 29,18 | 29,18 | -2,36% | - |
31.12.2020 | 29,87 | 30,15 | 29,53 | 29,88 | -0,38% | - |
30.12.2020 | 30,17 | 30,54 | 29,99 | 30,00 | 2,39% | - |
29.12.2020 | 29,29 | 29,30 | 29,29 | 29,30 | -9,12% | - |
28.12.2020 | 31,17 | 32,24 | 31,17 | 32,24 | 1,00% | - |
24.12.2020 | 32,35 | 32,59 | 31,72 | 31,92 | -0,30% | - |
23.12.2020 | 32,76 | 32,90 | 31,90 | 32,01 | -2,68% | - |
22.12.2020 | 31,90 | 32,95 | 31,70 | 32,89 | 4,51% | - |
21.12.2020 | 30,99 | 31,77 | 30,62 | 31,47 | 0,53% | - |
18.12.2020 | 31,25 | 31,50 | 30,60 | 31,31 | 2,04% | - |
17.12.2020 | 30,56 | 30,68 | 29,98 | 30,68 | 3,88% | - |
16.12.2020 | 29,67 | 29,96 | 29,31 | 29,54 | -0,61% | - |
15.12.2020 | 29,50 | 30,10 | 29,21 | 29,72 | 1,21% | - |
14.12.2020 | 29,17 | 29,46 | 28,42 | 29,36 | 18,36% | - |
11.12.2020 | 24,95 | 24,98 | 23,99 | 24,81 | -0,40% | - |
10.12.2020 | 24,20 | 24,91 | 24,11 | 24,91 | 4,62% | - |
09.12.2020 | 24,33 | 24,33 | 22,77 | 23,81 | -3,84% | - |
08.12.2020 | 24,32 | 25,42 | 24,28 | 24,76 | -2,48% | - |
07.12.2020 | 24,08 | 25,95 | 24,01 | 25,39 | 6,97% | - |
04.12.2020 | 23,84 | 23,84 | 23,36 | 23,73 | -2,41% | - |
03.12.2020 | 22,96 | 25,59 | 22,78 | 24,32 | 6,57% | - |
02.12.2020 | 22,69 | 23,12 | 22,68 | 22,82 | -3,67% | - |
01.12.2020 | 22,87 | 25,45 | 22,87 | 23,69 | 0,25% | - |
30.11.2020 | 23,57 | 23,78 | 23,32 | 23,63 | -0,40% | - |
27.11.2020 | 23,41 | 24,22 | 22,99 | 23,72 | 2,00% | - |
25.11.2020 | 23,30 | 23,45 | 22,71 | 23,26 | -1,38% | - |
24.11.2020 | 22,85 | 23,69 | 22,84 | 23,58 | 0,70% | - |
23.11.2020 | 23,11 | 23,77 | 22,96 | 23,42 | -2,01% | - |
20.11.2020 | 24,13 | 24,28 | 23,80 | 23,90 | 1,21% | - |
19.11.2020 | 23,71 | 24,16 | 23,53 | 23,61 | -2,70% | - |
18.11.2020 | 24,76 | 25,08 | 24,17 | 24,27 | -5,68% | - |
17.11.2020 | 25,07 | 25,73 | 24,94 | 25,73 | 0,88% | - |
16.11.2020 | 25,02 | 25,52 | 24,78 | 25,50 | 3,11% | - |
13.11.2020 | 24,86 | 24,97 | 24,20 | 24,73 | 2,78% | - |
12.11.2020 | 24,37 | 24,77 | 23,80 | 24,06 | 4,29% | - |
11.11.2020 | 23,22 | 23,96 | 22,72 | 23,07 | 3,22% | - |
10.11.2020 | 22,55 | 23,03 | 21,75 | 22,35 | -8,66% | - |
09.11.2020 | 25,34 | 25,96 | 24,42 | 24,47 | -8,01% | - |
06.11.2020 | 26,34 | 26,85 | 25,92 | 26,60 | -0,65% | - |
05.11.2020 | 24,92 | 26,92 | 24,58 | 26,78 | 9,53% | - |
04.11.2020 | 24,46 | 24,63 | 0,00 | 24,45 | 0,39% | - |
03.11.2020 | 24,35 | 24,68 | 23,88 | 24,35 | 4,69% | - |
02.11.2020 | 24,15 | 24,35 | 23,22 | 23,26 | 0,19% | - |
30.10.2020 | 23,99 | 23,99 | 0,00 | 23,22 | -4,37% | - |
29.10.2020 | 23,84 | 24,60 | 23,80 | 24,28 | 1,06% | - |
28.10.2020 | 24,03 | 24,41 | 23,50 | 24,02 | -3,40% | - |
27.10.2020 | 25,40 | 25,42 | 24,77 | 24,87 | -2,01% | - |
26.10.2020 | 26,15 | 26,35 | 24,70 | 25,38 | -3,68% | - |
23.10.2020 | 0,00 | 26,35 | 0,00 | 26,35 | 5,63% | - |
22.10.2020 | 0,00 | 26,14 | 0,00 | 24,94 | -0,76% | - |
21.10.2020 | 26,66 | 27,09 | 24,13 | 25,13 | 16,83% | - |
20.10.2020 | 21,62 | 21,84 | 21,04 | 21,51 | -2,76% | - |
19.10.2020 | 21,87 | 22,35 | 21,57 | 22,12 | 9,37% | - |
16.10.2020 | 20,80 | 21,10 | 20,23 | 20,23 | -4,35% | - |
15.10.2020 | 19,95 | 21,15 | 19,63 | 21,15 | 3,05% | - |
14.10.2020 | 20,47 | 20,92 | 20,11 | 20,52 | 5,07% | - |
13.10.2020 | 19,57 | 19,73 | 19,35 | 19,53 | -2,08% | - |
12.10.2020 | 19,75 | 19,98 | 19,39 | 19,95 | -2,04% | - |
09.10.2020 | 20,19 | 20,38 | 19,92 | 20,36 | 3,09% | - |
08.10.2020 | 19,63 | 19,95 | 19,56 | 19,75 | -0,68% | - |
07.10.2020 | 19,45 | 19,99 | 19,29 | 19,89 | 3,76% | - |
06.10.2020 | 19,12 | 19,17 | 19,12 | 19,17 | -1,62% | - |
05.10.2020 | 0,00 | 19,80 | 0,00 | 19,48 | 1,86% | - |