2,507€
1,83%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,46 | 2,53 | 2,45 | 2,50 | 1,46% | - |
| 16.07.2025 | 2,40 | 2,54 | 2,40 | 2,46 | 1,82% | - |
| 15.07.2025 | 2,64 | 2,69 | 2,39 | 2,42 | -8,27% | - |
| 14.07.2025 | 2,53 | 2,65 | 2,50 | 2,64 | 2,85% | - |
| 11.07.2025 | 2,68 | 2,68 | 2,54 | 2,56 | -4,08% | - |
| 10.07.2025 | 2,49 | 2,69 | 2,45 | 2,67 | 7,05% | - |
| 09.07.2025 | 2,28 | 2,51 | 2,28 | 2,50 | 8,95% | - |
| 08.07.2025 | 2,20 | 2,33 | 2,19 | 2,29 | 4,28% | - |
| 07.07.2025 | 2,32 | 2,37 | 2,19 | 2,20 | -5,26% | - |
| 04.07.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -0,73% | - |
| 03.07.2025 | 2,38 | 2,48 | 2,24 | 2,34 | -2,05% | - |
| 02.07.2025 | 2,08 | 2,41 | 2,03 | 2,39 | 16,91% | - |
| 01.07.2025 | 2,07 | 2,13 | 2,03 | 2,04 | -1,73% | - |
| 30.06.2025 | 2,03 | 2,09 | 1,99 | 2,08 | 1,86% | - |
| 27.06.2025 | 2,14 | 2,18 | 1,99 | 2,04 | -5,17% | - |
| 26.06.2025 | 2,12 | 2,20 | 2,10 | 2,15 | -0,74% | - |
| 25.06.2025 | 2,15 | 2,20 | 2,08 | 2,17 | 1,41% | - |
| 24.06.2025 | 2,04 | 2,20 | 2,00 | 2,14 | 4,50% | - |
| 23.06.2025 | 1,99 | 2,05 | 1,94 | 2,04 | 2,97% | - |
| 20.06.2025 | 2,06 | 2,08 | 1,93 | 1,98 | -3,45% | - |
| 19.06.2025 | 2,05 | 2,07 | 2,04 | 2,06 | 0,15% | - |
| 18.06.2025 | 1,93 | 2,08 | 1,78 | 2,05 | 6,38% | - |
| 17.06.2025 | 1,93 | 2,01 | 1,93 | 1,93 | -0,26% | - |
| 16.06.2025 | 1,93 | 1,96 | 1,88 | 1,93 | 0,42% | - |
| 13.06.2025 | 1,94 | 2,03 | 1,89 | 1,93 | -0,67% | - |
| 12.06.2025 | 2,05 | 2,07 | 1,93 | 1,94 | -5,51% | - |
| 11.06.2025 | 2,17 | 2,17 | 2,05 | 2,05 | -3,71% | - |
| 10.06.2025 | 2,11 | 2,19 | 2,08 | 2,13 | 2,45% | - |
| 09.06.2025 | 2,07 | 2,15 | 2,05 | 2,08 | 0,19% | - |
| 06.06.2025 | 1,98 | 2,20 | 1,98 | 2,08 | 4,77% | - |
| 05.06.2025 | 2,04 | 2,06 | 1,97 | 1,98 | -3,15% | - |
| 04.06.2025 | 2,06 | 2,11 | 2,02 | 2,05 | -0,87% | - |
| 03.06.2025 | 1,97 | 2,10 | 1,94 | 2,06 | 5,20% | 200,00 |
| 02.06.2025 | 2,03 | 2,05 | 1,95 | 1,96 | -3,78% | - |
| 30.05.2025 | 2,06 | 2,11 | 1,99 | 2,04 | -1,16% | - |
| 29.05.2025 | 2,26 | 2,26 | 2,00 | 2,06 | -0,29% | 500,00 |
| 28.05.2025 | 2,26 | 2,33 | 2,05 | 2,07 | -7,55% | - |
| 27.05.2025 | 2,13 | 2,25 | 2,13 | 2,24 | 5,02% | - |
| 26.05.2025 | 2,11 | 2,14 | 2,10 | 2,13 | 0,66% | - |
| 23.05.2025 | 2,17 | 2,18 | 2,06 | 2,12 | -3,11% | - |
| 22.05.2025 | 2,07 | 2,22 | 2,04 | 2,19 | 5,05% | - |
| 21.05.2025 | 2,16 | 2,21 | 2,04 | 2,08 | -4,46% | - |
| 20.05.2025 | 2,16 | 2,20 | 2,09 | 2,18 | 0,46% | - |
| 19.05.2025 | 2,19 | 2,21 | 2,07 | 2,17 | -1,99% | - |
| 16.05.2025 | 2,21 | 2,30 | 2,12 | 2,21 | -0,09% | - |
| 15.05.2025 | 2,21 | 2,22 | 1,78 | 2,21 | 0,27% | - |
| 14.05.2025 | 2,34 | 2,39 | 2,20 | 2,21 | -3,71% | - |
| 13.05.2025 | 2,38 | 2,50 | 2,21 | 2,29 | -3,17% | - |
| 12.05.2025 | 2,21 | 2,42 | 2,19 | 2,37 | 8,53% | - |
| 09.05.2025 | 2,19 | 2,23 | 2,13 | 2,18 | -0,32% | - |
| 08.05.2025 | 2,02 | 2,21 | 2,02 | 2,19 | 8,75% | - |
| 07.05.2025 | 1,98 | 2,06 | 1,97 | 2,01 | 1,44% | - |
| 06.05.2025 | 2,21 | 2,23 | 1,98 | 1,98 | -10,41% | - |
| 05.05.2025 | 2,26 | 2,26 | 2,17 | 2,21 | -0,49% | - |
| 02.05.2025 | 2,03 | 2,29 | 2,03 | 2,23 | 8,48% | - |
| 30.04.2025 | 2,05 | 2,07 | 1,97 | 2,05 | 0,39% | - |
| 29.04.2025 | 2,05 | 2,08 | 1,97 | 2,04 | 0,39% | - |
| 28.04.2025 | 2,02 | 2,09 | 1,98 | 2,04 | 2,49% | - |
| 25.04.2025 | 2,02 | 2,07 | 1,95 | 1,99 | -1,51% | - |
| 24.04.2025 | 2,02 | 2,07 | 1,93 | 2,02 | 0,35% | - |
| 23.04.2025 | 1,95 | 2,13 | 1,95 | 2,01 | 2,68% | - |
| 22.04.2025 | 1,84 | 1,96 | 1,84 | 1,96 | 4,71% | - |
| 17.04.2025 | 1,86 | 1,92 | 1,81 | 1,87 | 0,13% | - |
| 16.04.2025 | 1,98 | 1,99 | 1,83 | 1,87 | -6,68% | - |
| 15.04.2025 | 2,03 | 2,07 | 1,96 | 2,00 | -1,89% | - |
| 14.04.2025 | 2,11 | 2,19 | 1,99 | 2,04 | -2,25% | - |
| 11.04.2025 | 2,06 | 2,09 | 1,90 | 2,09 | 3,50% | - |
| 10.04.2025 | 2,12 | 2,17 | 1,89 | 2,01 | -5,56% | - |
| 09.04.2025 | 1,80 | 2,14 | 1,74 | 2,13 | 18,37% | - |
| 08.04.2025 | 1,87 | 2,00 | 1,80 | 1,80 | -4,23% | - |
| 07.04.2025 | 1,94 | 2,02 | 1,75 | 1,88 | -2,97% | - |
| 04.04.2025 | 2,07 | 2,08 | 1,84 | 1,94 | -5,64% | - |
| 03.04.2025 | 2,29 | 2,29 | 2,01 | 2,06 | -10,65% | - |
| 02.04.2025 | 2,32 | 2,38 | 2,23 | 2,30 | -1,75% | - |
| 01.04.2025 | 2,49 | 2,52 | 2,28 | 2,34 | -6,40% | - |
| 31.03.2025 | 2,59 | 2,60 | 2,46 | 2,50 | -3,84% | 20,00 |
| 28.03.2025 | 2,70 | 2,72 | 2,55 | 2,60 | -4,02% | - |
| 27.03.2025 | 2,62 | 2,81 | 2,58 | 2,71 | 3,16% | - |
| 26.03.2025 | 2,73 | 2,75 | 2,59 | 2,63 | -3,42% | - |
| 25.03.2025 | 2,84 | 2,88 | 2,68 | 2,72 | -5,39% | - |
| 24.03.2025 | 2,36 | 2,93 | 2,35 | 2,88 | 19,34% | 300,00 |
| 21.03.2025 | 2,35 | 2,44 | 2,25 | 2,41 | 2,51% | - |
| 20.03.2025 | 2,45 | 2,46 | 2,33 | 2,35 | -3,89% | 200,00 |
| 19.03.2025 | 2,50 | 2,55 | 2,43 | 2,45 | -1,41% | - |
| 18.03.2025 | 2,67 | 2,67 | 2,42 | 2,48 | -7,12% | - |
| 17.03.2025 | 2,58 | 2,72 | 2,54 | 2,67 | 3,37% | - |
| 14.03.2025 | 2,33 | 2,60 | 2,33 | 2,58 | 10,86% | 50,00 |
| 13.03.2025 | 2,53 | 2,56 | 2,32 | 2,33 | -7,91% | - |
| 12.03.2025 | 2,53 | 2,60 | 2,41 | 2,53 | -0,39% | - |
| 11.03.2025 | 2,42 | 2,59 | 2,40 | 2,54 | 4,96% | - |
| 10.03.2025 | 2,60 | 2,67 | 2,36 | 2,42 | -7,28% | - |
| 07.03.2025 | 2,53 | 2,62 | 2,47 | 2,61 | 2,88% | - |
| 06.03.2025 | 2,53 | 2,57 | 2,29 | 2,54 | 0,12% | 180,00 |
| 05.03.2025 | 2,60 | 2,60 | 2,44 | 2,53 | 0,12% | 54,00 |
| 04.03.2025 | 2,61 | 2,73 | 2,38 | 2,53 | -3,03% | - |
| 03.03.2025 | 2,96 | 2,98 | 2,61 | 2,61 | -10,77% | - |
| 28.02.2025 | 3,54 | 3,78 | 2,72 | 2,93 | -22,66% | - |
| 27.02.2025 | 3,97 | 3,99 | 3,77 | 3,78 | -4,57% | - |
| 26.02.2025 | 3,81 | 4,09 | 3,80 | 3,96 | 3,80% | - |
| 25.02.2025 | 3,93 | 3,93 | 3,70 | 3,82 | -2,68% | - |