33,179$
-0,96%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,48 | 33,67 | 33,15 | 33,18 | -0,96% | 84.133,00 |
27.03.2024 | 32,87 | 33,65 | 32,76 | 33,50 | 2,63% | 592.149,00 |
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% | 653.495,00 |
20.03.2024 | 33,80 | 34,37 | 33,80 | 34,04 | -0,50% | 1.021.864,00 |
19.03.2024 | 33,82 | 34,57 | 33,70 | 34,21 | 0,94% | 716.906,00 |
18.03.2024 | 33,85 | 34,20 | 33,50 | 33,89 | -0,35% | 1.299.677,00 |
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% | 1.031.430,00 |
13.03.2024 | 34,41 | 35,09 | 34,01 | 34,07 | -1,90% | 826.929,00 |
12.03.2024 | 35,26 | 35,71 | 34,68 | 34,73 | -1,42% | 809.423,00 |
11.03.2024 | 35,42 | 35,97 | 35,15 | 35,23 | -1,32% | 679.947,00 |
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% | 869.474,00 |
06.03.2024 | 37,01 | 38,07 | 36,72 | 37,33 | 2,87% | 1.092.782,00 |
05.03.2024 | 36,22 | 36,65 | 35,82 | 36,29 | -0,74% | 718.761,00 |
04.03.2024 | 37,13 | 37,26 | 36,36 | 36,56 | 0,41% | 1.354.355,00 |
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% | 891.097,00 |
28.02.2024 | 34,41 | 34,95 | 34,04 | 34,86 | 0,61% | 442.114,00 |
27.02.2024 | 34,74 | 34,98 | 34,32 | 34,65 | 0,38% | 514.227,00 |
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 |
24.11.2023 | 37,76 | 38,28 | 37,59 | 38,08 | 0,42% | 183.941,00 |
22.11.2023 | 38,25 | 38,69 | 37,84 | 37,92 | 0,21% | 497.423,00 |
21.11.2023 | 38,24 | 38,47 | 37,43 | 37,84 | -2,15% | 565.340,00 |
20.11.2023 | 38,08 | 38,87 | 37,61 | 38,67 | 1,26% | 532.375,00 |
17.11.2023 | 37,76 | 38,66 | 37,63 | 38,19 | 3,64% | 738.738,00 |
16.11.2023 | 37,70 | 38,08 | 36,32 | 36,85 | -3,38% | 1.100.748,00 |
15.11.2023 | 37,75 | 39,00 | 37,51 | 38,14 | 1,17% | 902.598,00 |
14.11.2023 | 36,34 | 37,83 | 35,98 | 37,70 | 8,24% | 737.227,00 |
13.11.2023 | 34,61 | 34,95 | 34,07 | 34,83 | -0,91% | 468.904,00 |
10.11.2023 | 34,08 | 35,41 | 33,62 | 35,15 | 3,11% | 938.723,00 |
09.11.2023 | 36,16 | 36,16 | 33,63 | 34,09 | -5,09% | 1.142.435,00 |
08.11.2023 | 35,40 | 36,10 | 35,15 | 35,92 | 1,96% | 769.588,00 |
07.11.2023 | 34,97 | 35,43 | 34,77 | 35,23 | -1,01% | 797.452,00 |
06.11.2023 | 35,46 | 36,21 | 35,12 | 35,59 | 0,00% | 734.656,00 |
03.11.2023 | 34,42 | 36,07 | 34,12 | 35,59 | 5,95% | 1.554.147,00 |