35,879$
1,99%
Echtzeit-Aktienkurs Calix Inc.
Bid:
Ask:
Aktienkurse zur Calix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 35,50 | 36,31 | 35,41 | 35,70 | 1,48% | 1.642.295,00 |
| 30.05.2024 | 33,62 | 35,23 | 33,55 | 35,18 | 5,33% | 1.092.354,00 |
| 29.05.2024 | 33,49 | 33,67 | 33,07 | 33,40 | -1,59% | 778.872,00 |
| 28.05.2024 | 32,99 | 34,32 | 32,78 | 33,94 | 3,63% | 796.811,00 |
| 24.05.2024 | 32,89 | 33,25 | 32,58 | 32,75 | 0,31% | 445.631,00 |
| 23.05.2024 | 32,56 | 32,72 | 32,04 | 32,65 | 0,37% | 699.811,00 |
| 22.05.2024 | 31,53 | 32,84 | 31,45 | 32,53 | 3,53% | 642.558,00 |
| 21.05.2024 | 31,17 | 31,54 | 31,16 | 31,42 | 0,29% | 360.763,00 |
| 20.05.2024 | 31,33 | 31,51 | 31,08 | 31,33 | -0,16% | 619.406,00 |
| 17.05.2024 | 31,37 | 31,51 | 30,97 | 31,38 | 0,61% | 407.084,00 |
| 16.05.2024 | 31,35 | 31,61 | 31,04 | 31,19 | -0,70% | 441.467,00 |
| 15.05.2024 | 31,67 | 31,67 | 31,07 | 31,41 | 0,03% | 447.497,00 |
| 14.05.2024 | 31,10 | 31,59 | 30,65 | 31,40 | 2,88% | 507.819,00 |
| 13.05.2024 | 30,75 | 31,17 | 30,49 | 30,52 | -0,36% | 568.310,00 |
| 10.05.2024 | 30,21 | 30,69 | 30,00 | 30,63 | 1,86% | 420.214,00 |
| 09.05.2024 | 30,44 | 30,71 | 29,97 | 30,07 | -1,41% | 443.134,00 |
| 08.05.2024 | 29,91 | 30,60 | 29,88 | 30,50 | 1,33% | 630.093,00 |
| 07.05.2024 | 29,78 | 30,51 | 29,73 | 30,10 | 1,07% | 556.797,00 |
| 06.05.2024 | 29,73 | 30,12 | 29,73 | 29,78 | 0,74% | 593.485,00 |
| 03.05.2024 | 29,51 | 29,99 | 29,32 | 29,56 | 2,21% | 599.919,00 |
| 02.05.2024 | 28,27 | 28,98 | 27,76 | 28,92 | 3,73% | 678.009,00 |
| 01.05.2024 | 27,70 | 28,34 | 27,60 | 27,88 | 0,54% | 655.557,00 |
| 30.04.2024 | 27,90 | 28,29 | 27,73 | 27,73 | -1,14% | 931.487,00 |
| 29.04.2024 | 28,72 | 28,86 | 27,85 | 28,05 | -1,23% | 576.835,00 |
| 26.04.2024 | 28,42 | 28,86 | 28,22 | 28,40 | 0,60% | 604.549,00 |
| 25.04.2024 | 27,39 | 28,28 | 27,20 | 28,23 | -0,07% | 1.309.784,00 |
| 24.04.2024 | 27,84 | 28,35 | 27,58 | 28,25 | 0,78% | 1.191.858,00 |
| 23.04.2024 | 26,80 | 29,89 | 26,76 | 28,03 | -5,18% | 2.466.598,00 |
| 22.04.2024 | 29,40 | 29,72 | 29,01 | 29,56 | 0,96% | 1.444.548,00 |
| 19.04.2024 | 29,41 | 29,78 | 29,09 | 29,28 | -0,54% | 794.300,00 |
| 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 |