Calix, Inc. CALX
NYSE · Vereinigte Staaten · Elektronische Technologie
$34,36+0,83 (+2,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34,36 | +2,48 % | $33,62 | $34,55 | $33,33 | 1,13M |
| 2026-09-29 | $33,53 | +1,02 % | $33,23 | $33,61 | $32,79 | 1,30M |
| 2026-09-28 | $33,19 | +0,15 % | $32,80 | $33,45 | $32,35 | 1,27M |
| 2026-09-25 | $33,14 | -0,39 % | $33,36 | $33,74 | $33,14 | 831,80K |
| 2026-09-24 | $33,27 | -3,68 % | $34,32 | $34,43 | $32,54 | 1,09M |
| 2026-09-23 | $34,54 | -1,74 % | $35,13 | $35,38 | $34,40 | 1,03M |
| 2026-09-22 | $35,15 | -0,76 % | $35,95 | $35,95 | $35,08 | 900,80K |
| 2026-09-21 | $35,42 | +0,51 % | $35,58 | $35,78 | $35,05 | 1,15M |
| 2026-09-18 | $35,24 | +0,28 % | $35,41 | $35,94 | $34,84 | 1,97M |
| 2026-09-17 | $35,14 | -0,85 % | $36,01 | $36,13 | $35,12 | 1,96M |
| 2026-09-16 | $35,44 | -0,17 % | $35,70 | $36,46 | $35,40 | 891,90K |
| 2026-09-15 | $35,50 | +2,16 % | $34,84 | $35,79 | $34,84 | 799,30K |
| 2026-09-14 | $34,75 | -1,39 % | $34,99 | $35,58 | $34,72 | 862,00K |
| 2026-09-11 | $35,24 | +0,89 % | $35,36 | $35,75 | $35,00 | 653,00K |
| 2026-09-10 | $34,93 | +1,42 % | $34,00 | $35,29 | $33,95 | 1,07M |
| 2026-09-09 | $34,44 | -2,55 % | $35,20 | $35,31 | $34,27 | 1,14M |
| 2026-09-08 | $35,34 | -1,72 % | $35,90 | $36,22 | $35,01 | 1,30M |
| 2026-09-04 | $35,96 | -2,99 % | $36,88 | $37,29 | $35,93 | 1,52M |
| 2026-09-03 | $37,07 | -1,36 % | $37,64 | $37,82 | $37,05 | 978,30K |
| 2026-09-02 | $37,58 | -0,32 % | $37,57 | $37,85 | $36,90 | 1,04M |
| 2026-09-01 | $37,70 | -1,10 % | $37,62 | $38,65 | $37,33 | 643,40K |
| 2026-08-31 | $38,12 | +1,68 % | $37,36 | $38,36 | $37,13 | 840,60K |
| 2026-08-28 | $37,49 | -0,53 % | $37,96 | $38,15 | $37,47 | 795,20K |
| 2026-08-27 | $37,69 | -1,75 % | $38,56 | $38,56 | $37,46 | 1,04M |
| 2026-08-26 | $38,36 | -3,74 % | $39,57 | $39,87 | $38,27 | 641,40K |
| 2026-08-25 | $39,85 | +0,13 % | $40,05 | $40,32 | $39,74 | 708,60K |
| 2026-08-24 | $39,80 | -0,80 % | $40,00 | $40,56 | $39,68 | 569,30K |
| 2026-08-21 | $40,12 | -0,64 % | $40,35 | $40,57 | $39,92 | 632,30K |
| 2026-08-20 | $40,38 | -0,42 % | $39,94 | $40,83 | $39,91 | 801,10K |
| 2026-08-19 | $40,55 | +3,55 % | $39,30 | $40,74 | $38,91 | 1,02M |
| 2026-08-18 | $39,16 | -0,91 % | $39,17 | $39,90 | $38,80 | 785,40K |
| 2026-08-17 | $39,52 | -0,05 % | $39,37 | $39,78 | $38,69 | 655,90K |
| 2026-08-14 | $39,54 | -0,75 % | $39,85 | $39,97 | $39,34 | 412,40K |
| 2026-08-13 | $39,84 | -0,15 % | $39,95 | $40,88 | $39,82 | 603,90K |
| 2026-08-12 | $39,90 | +0,71 % | $40,00 | $40,44 | $39,24 | 516,40K |
| 2026-08-11 | $39,62 | +3,80 % | $38,28 | $39,70 | $38,22 | 629,40K |
| 2026-08-10 | $38,17 | +0,50 % | $38,14 | $39,50 | $37,61 | 791,50K |
| 2026-08-07 | $37,98 | +1,33 % | $38,10 | $38,43 | $37,82 | 606,90K |
| 2026-08-06 | $37,48 | -2,67 % | $38,26 | $38,43 | $37,38 | 1,36M |
| 2026-08-05 | $38,51 | -2,43 % | $39,27 | $39,95 | $37,81 | 1,04M |
| 2026-08-04 | $39,47 | +5,65 % | $37,64 | $39,54 | $37,34 | 946,40K |
| 2026-08-03 | $37,36 | +4,07 % | $36,44 | $37,46 | $36,29 | 703,80K |
| 2026-07-31 | $35,90 | +2,05 % | $35,32 | $35,99 | $35,04 | 1,75M |
| 2026-07-30 | $35,18 | -1,04 % | $36,00 | $36,12 | $35,07 | 971,30K |
| 2026-07-29 | $35,55 | -4,18 % | $36,54 | $36,80 | $35,34 | 1,12M |
| 2026-07-28 | $37,10 | +0,68 % | $36,90 | $37,78 | $36,35 | 991,50K |
| 2026-07-27 | $36,85 | +2,36 % | $36,35 | $37,11 | $35,54 | 1,33M |
| 2026-07-24 | $36,00 | +0,64 % | $36,04 | $36,65 | $35,45 | 1,29M |
| 2026-07-23 | $35,77 | -0,20 % | $35,77 | $36,28 | $35,00 | 1,86M |
| 2026-07-22 | $35,84 | -4,35 % | $37,09 | $37,28 | $35,50 | 2,14M |
| 2026-07-21 | $37,47 | -2,29 % | $35,19 | $37,65 | $34,26 | 4,88M |
| 2026-07-20 | $38,35 | -2,02 % | $38,99 | $40,17 | $38,23 | 1,89M |
| 2026-07-17 | $39,14 | +1,32 % | $37,73 | $39,51 | $37,68 | 1,22M |
| 2026-07-16 | $38,63 | -2,13 % | $38,84 | $39,72 | $37,75 | 1,29M |
| 2026-07-15 | $39,47 | +1,05 % | $39,25 | $39,75 | $38,33 | 1,02M |
| 2026-07-14 | $39,06 | -1,69 % | $39,96 | $40,58 | $38,29 | 1,14M |
| 2026-07-13 | $39,73 | -1,63 % | $40,30 | $41,26 | $39,56 | 1,52M |
| 2026-07-10 | $40,39 | +1,66 % | $39,49 | $40,44 | $39,06 | 979,20K |
| 2026-07-09 | $39,73 | +5,19 % | $37,89 | $39,95 | $37,86 | 1,02M |
| 2026-07-08 | $37,77 | -1,67 % | $37,96 | $38,58 | $37,59 | 928,10K |
| 2026-07-07 | $38,41 | -0,16 % | $38,65 | $39,03 | $38,08 | 845,10K |
| 2026-07-06 | $38,47 | -0,03 % | $38,16 | $39,47 | $38,00 | 1,10M |
| 2026-07-02 | $38,48 | +3,75 % | $37,06 | $38,68 | $36,60 | 1,46M |
| 2026-07-01 | $37,09 | -0,62 % | $37,47 | $38,22 | $36,95 | 1,04M |
| 2026-06-30 | $37,32 | +3,52 % | $36,00 | $37,35 | $35,77 | 1,15M |
| 2026-06-29 | $36,05 | +1,35 % | $35,73 | $36,50 | $35,28 | 1,51M |
| 2026-06-26 | $35,57 | +1,05 % | $35,00 | $35,68 | $34,86 | 2,65M |
| 2026-06-25 | $35,20 | -3,67 % | $36,26 | $36,89 | $35,05 | 1,84M |
| 2026-06-24 | $36,54 | +0,50 % | $36,74 | $37,76 | $36,27 | 1,14M |
| 2026-06-23 | $36,36 | -2,96 % | $37,36 | $37,72 | $36,10 | 2,80M |
| 2026-06-22 | $37,47 | -1,26 % | $37,67 | $38,08 | $37,02 | 1,02M |
| 2026-06-18 | $37,95 | +1,09 % | $38,07 | $38,60 | $37,55 | 1,60M |
| 2026-06-17 | $37,54 | -1,73 % | $38,03 | $38,44 | $37,46 | 676,90K |
| 2026-06-16 | $38,20 | -0,34 % | $38,41 | $38,61 | $37,71 | 664,70K |
| 2026-06-15 | $38,33 | -0,16 % | $38,97 | $39,27 | $38,23 | 648,30K |
| 2026-06-12 | $38,39 | -0,44 % | $38,90 | $39,19 | $38,22 | 603,60K |
| 2026-06-11 | $38,56 | -0,08 % | $38,84 | $39,01 | $37,95 | 720,10K |
| 2026-06-10 | $38,59 | -0,26 % | $38,68 | $40,16 | $37,83 | 1,21M |
| 2026-06-09 | $38,69 | +3,78 % | $37,45 | $38,91 | $35,87 | 1,72M |
| 2026-06-08 | $37,28 | +0,03 % | $37,43 | $38,25 | $37,07 | 1,24M |
| 2026-06-05 | $37,27 | -2,79 % | $38,09 | $38,32 | $36,83 | 1,93M |
| 2026-06-04 | $38,34 | -0,42 % | $38,22 | $38,39 | $37,55 | 1,31M |
| 2026-06-03 | $38,50 | -2,51 % | $39,18 | $39,23 | $38,14 | 792,00K |
| 2026-06-02 | $39,49 | -1,64 % | $40,17 | $40,71 | $39,17 | 838,50K |
| 2026-06-01 | $40,15 | +1,01 % | $39,47 | $40,77 | $39,22 | 852,40K |
| 2026-05-29 | $39,75 | -0,70 % | $40,04 | $40,41 | $39,05 | 827,90K |
| 2026-05-28 | $40,03 | -2,32 % | $40,87 | $41,10 | $39,90 | 704,50K |
| 2026-05-27 | $40,98 | +1,59 % | $40,17 | $41,78 | $39,73 | 772,50K |
| 2026-05-26 | $40,34 | +2,83 % | $38,99 | $40,39 | $38,17 | 700,40K |
| 2026-05-22 | $39,23 | +2,11 % | $38,88 | $39,92 | $38,51 | 632,50K |