Holen Sie sich die Stockscreener-App
51.30
2.42%
1.21
Handel nachbörslich:
51.30
Calix Inc-Aktien (CALX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-27 | $51.41 | $49.94 | $1.47 | 1,297,015.0 | +2.42% |
| 2025-06-26 | $50.10 | $49.43 | $0.67 | 390,027.0 | +1.34% |
| 2025-06-25 | $49.86 | $49.34 | $0.515 | 328,522.0 | -0.28% |
| 2025-06-24 | $49.63 | $48.38 | $1.25 | 646,302.0 | +2.38% |
| 2025-06-23 | $48.42 | $47.27 | $1.15 | 375,138.0 | +1.94% |
| 2025-06-20 | $47.65 | $46.98 | $0.67 | 1,006,587.0 | +0.79% |
| 2025-06-18 | $47.50 | $46.68 | $0.82 | 463,787.0 | +0.66% |
| 2025-06-17 | $47.60 | $46.14 | $1.46 | 750,459.0 | -1.89% |
| 2025-06-16 | $47.98 | $47.37 | $0.62 | 435,056.0 | +1.02% |
| 2025-06-13 | $47.99 | $47.05 | $0.94 | 378,057.0 | -1.99% |
| 2025-06-12 | $48.88 | $47.59 | $1.29 | 448,608.0 | +0.67% |
| 2025-06-11 | $48.59 | $47.66 | $0.9299 | 475,785.0 | +0.00% |
| 2025-06-10 | $48.38 | $47.59 | $0.79 | 430,258.0 | -0.71% |
| 2025-06-09 | $48.61 | $47.70 | $0.9057 | 497,015.0 | +0.31% |
| 2025-06-06 | $48.30 | $47.38 | $0.925 | 510,442.0 | +1.14% |
| 2025-06-05 | $48.29 | $46.88 | $1.41 | 727,423.0 | +0.55% |
| 2025-06-04 | $47.70 | $47.21 | $0.49 | 351,688.0 | -0.02% |
| 2025-06-03 | $47.61 | $47.00 | $0.61 | 400,003.0 | +0.02% |
| 2025-06-02 | $47.31 | $46.02 | $1.29 | 636,107.0 | +2.23% |
| 2025-05-30 | $46.67 | $45.74 | $0.93 | 465,177.0 | -1.07% |
| 2025-05-29 | $47.50 | $46.51 | $0.99 | 483,299.0 | -0.68% |
Calix Inc-Aktien (CALX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Calix Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CALX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Calix Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Calix Inc-Aktien (CALX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $51.41 | $46.02 | $5.38 | 11,845,294.0 | +10.94% |
| 2025-05 | $47.73 | $41.08 | $6.65 | 14,453,213.0 | +13.03% |
| 2025-04 | $41.05 | $29.50 | $11.55 | 22,345,730.0 | +15.43% |
| 2025-03 | $37.62 | $28.61 | $9.01 | 16,078,913.0 | -4.27% |
| 2025-02 | $42.50 | $35.73 | $6.77 | 10,580,555.0 | -6.70% |
| 2025-01 | $41.86 | $33.74 | $8.12 | 11,931,591.0 | +13.79% |
Calix Inc-Aktien (CALX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.55 | $32.14 | $4.41 | 9,343,831.0 | +7.25% |
| 2024-11 | $38.07 | $28.70 | $9.37 | 21,758,232.0 | -8.06% |
| 2024-10 | $40.41 | $35.34 | $5.07 | 9,246,709.0 | -8.79% |
| 2024-09 | $39.67 | $34.11 | $5.56 | 8,921,210.0 | +4.16% |
| 2024-08 | $41.12 | $35.01 | $6.11 | 10,145,414.0 | -9.46% |
| 2024-07 | $41.97 | $33.34 | $8.63 | 15,808,684.0 | +16.09% |
| 2024-06 | $37.32 | $34.03 | $3.29 | 10,666,261.0 | -0.76% |
| 2024-05 | $36.31 | $27.60 | $8.71 | 13,604,029.0 | +28.74% |
| 2024-04 | $33.32 | $26.76 | $6.56 | 19,389,398.0 | -16.38% |
| 2024-03 | $38.07 | $32.58 | $5.49 | 28,079,153.0 | -4.90% |
| 2024-02 | $35.46 | $32.73 | $2.73 | 13,388,240.0 | +5.09% |
| 2024-01 | $45.15 | $31.64 | $13.51 | 21,093,120.0 | -24.06% |
Calix Inc-Aktien (CALX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.18 | $38.35 | $5.83 | 11,619,896.0 | +13.22% |
| 2023-11 | $39.37 | $32.86 | $6.51 | 15,544,105.0 | +16.52% |
| 2023-10 | $46.29 | $31.95 | $14.34 | 21,237,516.0 | -27.75% |
| 2023-09 | $48.53 | $44.13 | $4.40 | 9,121,125.0 | -1.44% |
| 2023-08 | $47.07 | $39.61 | $7.46 | 14,270,581.0 | +3.10% |
| 2023-07 | $51.74 | $43.90 | $7.84 | 13,769,931.0 | -9.62% |
| 2023-06 | $53.90 | $46.06 | $7.84 | 12,885,675.0 | +7.08% |
| 2023-05 | $47.22 | $41.74 | $5.48 | 12,069,357.0 | +1.99% |
| 2023-04 | $56.47 | $44.19 | $12.28 | 18,471,692.0 | -14.72% |
| 2023-03 | $53.94 | $46.48 | $7.46 | 11,111,171.0 | +4.77% |
| 2023-02 | $55.90 | $49.63 | $6.27 | 14,159,102.0 | -2.83% |
| 2023-01 | $71.59 | $50.73 | $20.86 | 21,198,729.0 | -23.07% |
2.33%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):