Calix Inc (CALX)

CALX
🏛️ Vereinigte Staaten →
61.37
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 78.52 80.95 78.39 79.97 1.7M
2021-12-30 78.09 79.89 77.54 78.70 1.6M
2021-12-29 75.56 80.03 75.00 78.30 4.1M
2021-12-28 70.05 70.24 67.54 68.41 0.5M
2021-12-27 66.79 70.00 66.32 70.00 0.5M
2021-12-23 65.16 66.31 64.32 66.23 0.4M
2021-12-22 63.94 65.48 62.33 65.42 0.4M
2021-12-21 61.70 65.05 60.91 64.57 0.7M
2021-12-20 60.38 61.95 59.50 60.85 0.8M
2021-12-17 60.56 62.89 59.12 62.03 0.9M
2021-12-16 68.53 68.97 61.08 61.38 0.8M
2021-12-15 64.34 67.98 63.11 67.58 0.7M
2021-12-14 65.79 66.37 63.14 64.32 0.6M
2021-12-13 67.62 69.00 66.63 66.96 0.4M
2021-12-10 68.40 69.31 66.76 68.19 0.3M
2021-12-09 69.38 70.79 67.39 67.49 0.4M
2021-12-08 70.33 71.21 68.79 69.89 0.4M
2021-12-07 67.76 71.64 66.65 70.25 0.6M
2021-12-06 66.14 66.77 63.63 65.86 0.5M
2021-12-03 68.07 68.07 62.85 65.46 0.6M
2021-12-02 64.77 69.30 64.56 68.16 0.7M
2021-12-01 69.00 69.42 64.79 65.01 0.4M
2021-11-30 68.38 68.76 65.80 66.96 0.7M
2021-11-29 69.40 70.68 68.68 69.15 0.4M
2021-11-26 67.45 68.69 66.56 68.04 0.3M
2021-11-24 69.72 70.42 68.30 69.74 0.4M
2021-11-23 71.01 73.15 69.34 70.42 0.4M
2021-11-22 71.96 73.00 70.32 71.51 0.4M
2021-11-19 72.32 73.84 71.34 71.66 0.4M
2021-11-18 74.01 74.22 72.04 72.92 0.3M
2021-11-17 72.90 74.14 71.96 73.76 0.4M
2021-11-16 70.68 73.00 70.23 72.89 0.6M
2021-11-15 74.75 74.99 70.37 71.28 0.7M
2021-11-12 73.73 75.58 73.57 74.90 0.4M
2021-11-11 73.81 75.60 73.36 73.46 0.5M
2021-11-10 75.20 76.60 72.01 73.08 0.5M
2021-11-09 73.62 76.47 72.52 76.25 0.9M
2021-11-08 71.84 74.05 71.60 73.05 0.6M
2021-11-05 72.45 73.12 70.68 71.18 0.8M
2021-11-04 72.51 74.69 70.57 71.11 0.5M
2021-11-03 69.37 72.50 68.56 72.45 0.8M
2021-11-02 67.75 72.85 67.21 69.36 1.4M
2021-11-01 62.60 66.16 62.60 65.62 0.8M
2021-10-29 60.05 63.39 60.05 62.59 0.6M
2021-10-28 58.76 60.80 58.24 60.78 0.6M
2021-10-27 58.20 61.09 58.15 58.76 1.0M
2021-10-26 52.63 58.45 50.55 58.07 1.2M
2021-10-25 53.85 54.80 52.98 53.50 0.8M
2021-10-22 55.75 56.02 52.74 53.83 0.7M
2021-10-21 56.14 57.27 55.77 56.29 0.5M
2021-10-20 57.75 58.34 55.42 55.56 0.5M
2021-10-19 57.56 58.00 56.90 57.46 0.3M
2021-10-18 57.60 57.95 56.52 57.73 0.4M
2021-10-15 60.00 60.00 57.15 57.37 0.6M
2021-10-14 58.69 59.25 58.24 59.04 0.3M
2021-10-13 56.99 58.30 56.84 57.77 0.4M
2021-10-12 56.10 56.76 55.51 56.71 0.3M
2021-10-11 55.44 56.32 55.10 55.61 0.3M
2021-10-08 56.50 56.50 55.26 55.99 0.3M
2021-10-07 56.00 57.15 55.17 56.16 0.7M
2021-10-06 53.18 55.37 52.59 55.35 0.7M
2021-10-05 52.57 54.49 52.39 53.72 0.6M
2021-10-04 50.94 52.31 49.53 52.27 0.5M
2021-10-01 49.97 51.65 49.20 50.31 0.7M
2021-09-30 48.50 49.81 48.21 49.43 0.6M
2021-09-29 48.09 48.69 47.36 48.20 0.5M
2021-09-28 51.52 51.65 47.35 47.36 0.8M
2021-09-27 52.00 52.88 51.52 52.04 0.3M
2021-09-24 52.60 52.82 50.11 52.00 0.4M
2021-09-23 51.76 53.84 50.69 52.99 0.7M
2021-09-22 48.11 51.76 47.91 51.31 0.7M
2021-09-21 47.90 48.50 46.44 47.60 0.4M
2021-09-20 47.00 47.80 46.13 47.40 0.5M
2021-09-17 48.89 51.27 47.45 48.25 1.4M
2021-09-16 48.03 48.78 46.86 48.65 0.4M
2021-09-15 45.85 48.16 45.31 48.16 0.4M
2021-09-14 46.76 46.85 45.25 46.10 0.4M
2021-09-13 45.85 46.78 45.00 46.46 0.4M
2021-09-10 46.57 46.57 44.58 45.60 0.4M
2021-09-09 45.48 46.70 45.15 46.24 0.3M
2021-09-08 45.21 45.72 44.59 45.58 0.6M
2021-09-07 46.10 46.10 44.52 45.36 0.4M
2021-09-03 46.41 46.56 45.54 46.35 0.2M
2021-09-02 45.58 46.69 45.07 46.41 0.3M
2021-09-01 47.08 47.08 44.78 45.14 0.3M
2021-08-31 47.00 47.01 46.11 46.60 0.2M
2021-08-30 48.38 48.38 46.36 47.09 0.3M
2021-08-27 47.60 49.00 47.16 48.13 0.5M
2021-08-26 46.82 47.85 46.44 47.58 0.3M
2021-08-25 47.18 48.33 46.56 47.08 0.5M
2021-08-24 45.09 46.84 44.90 46.84 0.3M
2021-08-23 43.40 45.40 43.21 44.86 0.5M
2021-08-20 43.06 43.59 42.60 42.96 0.5M
2021-08-19 42.37 43.53 41.76 42.95 0.5M
2021-08-18 43.25 44.22 43.09 43.16 0.2M
2021-08-17 44.00 44.25 42.78 43.50 0.3M
2021-08-16 44.58 45.04 43.99 44.10 0.2M
2021-08-13 45.42 45.87 44.69 45.06 0.3M
2021-08-12 45.03 45.35 43.95 45.34 0.4M
2021-08-11 45.19 45.19 43.90 45.03 0.3M
2021-08-10 46.17 46.38 44.59 45.02 0.4M
2021-08-09 45.70 47.61 45.17 46.20 0.4M
2021-08-06 45.49 45.97 44.72 45.70 0.4M
2021-08-05 44.82 45.37 44.30 44.81 0.3M
2021-08-04 45.29 46.30 44.61 44.86 0.3M
2021-08-03 45.97 46.05 44.08 46.03 0.4M
2021-08-02 46.94 46.94 45.10 45.46 0.6M
2021-07-30 46.89 47.89 46.13 46.78 0.4M
2021-07-29 46.75 47.49 46.67 47.38 0.5M
2021-07-28 44.50 46.70 44.40 46.49 0.7M
2021-07-27 45.44 48.14 43.63 44.26 0.8M
2021-07-26 48.62 48.87 47.06 47.83 0.8M
2021-07-23 48.20 49.41 47.19 48.70 0.6M
2021-07-22 47.44 48.29 46.60 46.89 0.7M
2021-07-21 44.06 47.99 44.06 47.99 0.7M
2021-07-20 42.98 44.69 42.24 44.15 0.5M
2021-07-19 40.74 43.09 39.72 42.28 0.4M
2021-07-16 43.00 43.20 42.05 42.07 0.3M
2021-07-15 42.61 43.32 41.89 42.33 0.4M
2021-07-14 43.46 44.16 42.90 42.99 0.4M
2021-07-13 43.02 43.17 42.06 42.90 0.2M
2021-07-12 43.32 43.60 41.75 42.84 0.4M
2021-07-09 42.73 43.32 41.84 43.09 0.4M
2021-07-08 42.46 43.93 41.67 42.27 0.7M
2021-07-07 47.71 49.99 44.18 44.28 2.1M
2021-07-06 47.00 48.97 46.07 47.64 1.0M
2021-07-02 47.24 47.50 46.51 46.57 0.3M
2021-07-01 47.63 47.78 46.43 46.84 0.2M
2021-06-30 47.57 47.76 46.69 47.50 0.3M
2021-06-29 48.90 48.90 46.31 47.98 0.4M
2021-06-28 48.50 49.00 48.38 48.98 0.4M
2021-06-25 47.38 48.68 47.17 48.01 1.0M
2021-06-24 47.48 47.93 46.92 47.16 0.3M
2021-06-23 46.16 47.60 46.16 46.93 0.4M
2021-06-22 44.72 46.35 44.16 46.32 0.4M
2021-06-21 42.95 44.62 42.70 44.15 0.4M
2021-06-18 43.75 44.60 41.89 42.61 1.2M
2021-06-17 45.85 46.41 43.72 44.81 0.4M
2021-06-16 45.36 46.19 44.63 46.02 0.3M
2021-06-15 45.00 45.77 44.55 45.53 0.4M
2021-06-14 47.32 47.42 44.87 45.34 0.4M
2021-06-11 46.00 47.08 45.85 46.84 0.3M
2021-06-10 46.13 47.30 45.71 45.91 0.2M
2021-06-09 46.51 46.70 45.66 46.09 0.4M
2021-06-08 47.95 48.11 46.39 46.65 0.5M
2021-06-07 46.09 47.36 45.77 47.20 0.3M
2021-06-04 45.64 46.49 45.58 46.25 0.3M
2021-06-03 45.77 46.58 45.12 45.46 0.3M
2021-06-02 46.58 47.14 45.59 46.27 0.4M
2021-06-01 45.42 46.78 44.48 46.69 0.7M
2021-05-28 45.53 45.57 44.13 44.31 0.3M
2021-05-27 44.20 45.75 43.82 44.92 0.4M
2021-05-26 43.34 43.99 42.61 43.92 0.3M
2021-05-25 43.91 44.91 43.24 43.37 0.3M
2021-05-24 43.60 44.63 43.24 43.53 0.3M
2021-05-21 44.37 45.01 43.35 43.47 0.4M
2021-05-20 41.85 44.18 41.73 43.72 0.4M
2021-05-19 39.54 41.92 39.26 41.82 0.3M
2021-05-18 41.77 42.14 40.70 40.73 0.4M
2021-05-17 40.78 41.46 40.02 41.23 0.3M
2021-05-14 39.83 41.67 38.58 41.44 0.4M
2021-05-13 39.85 40.96 37.50 38.96 0.5M
2021-05-12 42.06 42.37 38.48 39.08 0.8M
2021-05-11 41.22 43.46 40.57 43.37 0.7M
2021-05-10 48.00 48.00 43.15 43.28 0.8M
2021-05-07 47.00 48.69 46.70 48.00 1.3M
2021-05-06 45.26 46.38 44.17 46.33 0.7M
2021-05-05 44.05 46.21 43.85 45.68 0.8M
2021-05-04 42.40 43.67 41.95 43.43 0.6M
2021-05-03 42.57 43.35 41.83 43.04 0.4M
2021-04-30 41.98 42.99 41.35 42.29 0.7M
2021-04-29 43.46 43.46 41.11 42.99 0.8M
2021-04-28 46.23 47.72 42.75 42.85 1.2M
2021-04-27 46.02 46.56 44.92 45.03 0.6M
2021-04-26 44.97 46.43 44.68 46.02 0.5M
2021-04-23 44.17 45.47 43.62 44.87 0.6M
2021-04-22 43.30 44.90 43.01 43.52 0.6M
2021-04-21 40.90 42.96 40.51 42.94 0.5M
2021-04-20 41.60 41.60 38.84 40.84 1.2M
2021-04-19 44.18 44.22 41.89 41.94 0.7M
2021-04-16 44.84 45.88 44.22 44.84 0.8M
2021-04-15 44.56 44.72 43.20 44.69 0.6M
2021-04-14 43.86 45.20 43.61 43.79 0.7M
2021-04-13 42.81 44.07 41.85 43.79 0.7M
2021-04-12 41.16 42.93 40.00 42.40 0.8M
2021-04-09 40.26 41.58 39.59 41.45 0.8M
2021-04-08 39.39 40.81 38.73 40.47 0.8M
2021-04-07 38.34 39.98 37.60 39.12 1.0M
2021-04-06 36.56 37.29 36.22 37.15 0.5M
2021-04-05 39.00 39.03 35.84 36.70 0.7M
2021-04-01 35.32 37.50 35.11 36.92 1.2M
2021-03-31 33.78 35.36 33.62 34.66 1.2M
2021-03-30 32.18 33.82 31.65 33.32 1.1M
2021-03-29 36.69 37.90 32.36 32.48 2.1M
2021-03-26 39.53 39.67 36.55 38.46 1.1M
2021-03-25 36.95 39.20 36.11 39.07 1.0M
2021-03-24 40.90 41.04 37.83 37.89 1.5M
2021-03-23 46.00 46.84 40.82 40.90 1.1M
2021-03-22 46.71 47.25 45.14 46.33 0.6M
2021-03-19 46.90 47.22 45.31 45.93 1.2M
2021-03-18 47.14 48.78 46.35 46.79 0.6M
2021-03-17 46.97 48.38 45.96 48.25 0.5M
2021-03-16 47.00 48.02 46.10 47.77 0.8M
2021-03-15 46.51 47.64 45.70 47.02 0.6M
2021-03-12 44.57 46.50 44.10 46.38 0.6M
2021-03-11 45.51 46.50 45.08 45.79 0.7M
2021-03-10 44.71 45.00 43.13 44.23 0.8M
2021-03-09 40.51 44.71 40.42 44.12 1.4M
2021-03-08 39.13 40.35 38.50 39.13 1.1M
2021-03-05 40.80 40.98 35.80 38.93 1.8M
2021-03-04 41.39 42.00 39.17 39.87 1.7M
2021-03-03 42.27 43.50 41.72 42.39 1.0M
2021-03-02 42.88 43.05 41.55 42.23 0.9M
2021-03-01 40.50 43.49 40.31 43.15 1.3M
2021-02-26 38.18 40.23 37.54 39.51 1.3M
2021-02-25 38.10 39.59 37.31 37.55 0.9M
2021-02-24 36.04 38.22 35.80 38.11 1.1M
2021-02-23 35.00 36.32 33.20 36.13 0.9M
2021-02-22 35.93 36.88 35.67 36.36 0.8M
2021-02-19 34.91 37.00 34.76 36.30 0.7M
2021-02-18 34.53 34.94 34.13 34.45 0.4M
2021-02-17 35.85 36.35 34.16 35.05 0.7M
2021-02-16 36.87 37.36 35.51 36.79 0.6M
2021-02-12 36.27 37.53 35.78 36.80 0.6M
2021-02-11 36.73 38.26 35.56 36.74 1.3M
2021-02-10 36.00 36.08 34.09 34.84 1.0M
2021-02-09 35.06 36.15 35.05 35.87 0.7M
2021-02-08 34.58 36.00 34.16 35.01 1.3M
2021-02-05 32.35 32.74 31.97 32.65 0.7M
2021-02-04 32.18 32.59 31.31 32.01 0.7M
2021-02-03 33.11 33.58 31.59 32.14 0.7M
2021-02-02 32.18 33.19 32.18 32.84 0.9M
2021-02-01 30.52 32.07 29.91 31.79 1.1M
2021-01-29 31.50 32.33 29.12 30.20 2.4M
2021-01-28 36.30 36.30 30.68 32.54 2.6M
2021-01-27 34.07 36.39 33.41 34.40 1.3M
2021-01-26 36.06 36.43 34.66 35.99 0.9M
2021-01-25 35.35 36.94 34.73 35.59 0.8M
2021-01-22 34.00 34.97 34.00 34.72 0.5M
2021-01-21 35.00 35.12 33.95 34.68 0.8M
2021-01-20 35.74 36.71 34.42 34.87 0.7M
2021-01-19 33.29 35.29 32.63 35.08 0.8M
2021-01-15 32.53 33.50 32.35 32.77 0.6M
2021-01-14 32.40 33.42 32.08 32.78 0.9M
2021-01-13 33.23 33.23 31.83 32.03 0.7M
2021-01-12 32.16 33.38 32.09 33.19 0.5M
2021-01-11 30.98 32.50 30.80 32.09 0.6M
2021-01-08 31.57 32.59 31.01 31.84 0.7M
2021-01-07 30.42 31.66 30.35 31.16 0.5M
2021-01-06 29.58 30.79 29.36 30.40 0.5M
2021-01-05 28.87 30.38 28.87 29.74 0.9M
2021-01-04 29.91 30.08 28.58 29.19 0.7M