Holen Sie sich die Stockscreener-App
51.56
1.99%
-1.1175
Calix Inc-Aktien (CALX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $52.83 | $51.38 | $1.45 | 766,159.0 | -2.24% |
| 2026-01-07 | $54.94 | $52.64 | $2.30 | 676,265.0 | -4.18% |
| 2026-01-06 | $55.01 | $53.09 | $1.92 | 637,061.0 | +1.23% |
| 2026-01-05 | $54.76 | $53.30 | $1.46 | 831,582.0 | +1.34% |
| 2026-01-02 | $54.01 | $52.49 | $1.52 | 448,792.0 | +1.25% |
| 2025-12-31 | $53.45 | $52.56 | $0.885 | 480,721.0 | -0.11% |
| 2025-12-30 | $53.64 | $52.62 | $1.02 | 512,226.0 | -0.82% |
| 2025-12-29 | $54.34 | $53.29 | $1.05 | 515,019.0 | -1.55% |
| 2025-12-26 | $54.94 | $54.01 | $0.93 | 259,809.0 | -0.64% |
| 2025-12-24 | $55.55 | $54.06 | $1.48 | 346,213.0 | -1.46% |
| 2025-12-23 | $56.60 | $55.25 | $1.35 | 582,771.0 | -0.82% |
| 2025-12-22 | $56.19 | $55.06 | $1.12 | 467,721.0 | +2.19% |
| 2025-12-19 | $56.49 | $53.60 | $2.89 | 2,076,716.0 | +1.73% |
| 2025-12-18 | $54.69 | $53.40 | $1.29 | 614,405.0 | +1.20% |
| 2025-12-17 | $55.31 | $52.72 | $2.59 | 536,790.0 | -1.96% |
| 2025-12-16 | $54.46 | $53.24 | $1.22 | 800,914.0 | +0.35% |
| 2025-12-15 | $55.13 | $53.94 | $1.20 | 983,994.0 | +0.50% |
| 2025-12-12 | $56.49 | $53.45 | $3.05 | 1,265,670.0 | -4.36% |
| 2025-12-11 | $56.64 | $54.87 | $1.77 | 1,500,867.0 | +0.27% |
| 2025-12-10 | $56.62 | $54.82 | $1.80 | 466,855.0 | +0.63% |
| 2025-12-09 | $55.84 | $54.71 | $1.13 | 409,485.0 | +1.46% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $55.01 | $51.38 | $3.63 | 3,359,859.0 | -2.70% |
Calix Inc-Aktien (CALX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $56.64 | $52.62 | $4.02 | 15,716,068.0 | -4.13% |
| 2025-11 | $69.73 | $52.05 | $17.68 | 14,746,540.0 | -19.22% |
| 2025-10 | $71.22 | $57.37 | $13.85 | 13,126,693.0 | +11.49% |
| 2025-09 | $64.30 | $58.07 | $6.23 | 11,380,500.0 | +3.23% |
| 2025-08 | $61.27 | $54.38 | $6.90 | 12,691,914.0 | +4.87% |
| 2025-07 | $57.42 | $49.64 | $7.78 | 17,799,377.0 | +6.58% |
| 2025-06 | $53.66 | $46.02 | $7.63 | 11,600,092.0 | +15.03% |
| 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% |
4.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):