2,211€
5,49%
Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,15 | 2,23 | 2,11 | 2,18 | 4,06% | - |
| 23.04.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -1,60% | - |
| 22.04.2026 | 2,05 | 2,14 | 2,02 | 2,13 | 2,70% | - |
| 21.04.2026 | 2,22 | 2,31 | 2,07 | 2,07 | -2,67% | - |
| 20.04.2026 | 2,21 | 2,21 | 2,13 | 2,13 | -1,02% | - |
| 17.04.2026 | 2,16 | 2,16 | 2,10 | 2,15 | 3,31% | - |
| 16.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,86% | - |
| 15.04.2026 | 2,01 | 2,05 | 2,01 | 2,05 | 4,65% | - |
| 14.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,87% | - |
| 13.04.2026 | 1,90 | 1,91 | 1,90 | 1,90 | 1,44% | - |
| 10.04.2026 | 2,05 | 2,07 | 1,87 | 1,87 | 2,66% | 1.000,00 |
| 09.04.2026 | 1,88 | 1,90 | 1,83 | 1,83 | 7,35% | - |
| 08.04.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,62% | - |
| 07.04.2026 | 1,65 | 1,72 | 1,58 | 1,69 | 18,56% | - |
| 02.04.2026 | 1,49 | 1,49 | 1,43 | 1,43 | 0,96% | - |
| 01.04.2026 | 1,43 | 1,43 | 1,41 | 1,41 | 5,53% | - |
| 31.03.2026 | 1,32 | 1,34 | 1,32 | 1,34 | -2,51% | - |
| 30.03.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -4,52% | - |
| 27.03.2026 | 1,43 | 1,44 | 1,43 | 1,44 | -4,77% | - |
| 25.03.2026 | 1,44 | 1,54 | 1,44 | 1,51 | 9,59% | - |
| 24.03.2026 | 1,39 | 1,39 | 1,35 | 1,38 | -0,29% | - |
| 23.03.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -2,81% | - |
| 20.03.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 13,23% | - |
| 19.03.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,03% | - |
| 18.03.2026 | 1,26 | 1,28 | 1,25 | 1,28 | -1,80% | - |
| 17.03.2026 | 1,30 | 1,31 | 1,26 | 1,30 | -0,27% | - |
| 16.03.2026 | 1,37 | 1,53 | 1,29 | 1,31 | -12,24% | - |
| 13.03.2026 | 1,38 | 1,51 | 1,36 | 1,49 | 3,40% | - |
| 12.03.2026 | 1,59 | 1,79 | 1,30 | 1,44 | -6,09% | 3.400,00 |
| 11.03.2026 | 1,07 | 1,62 | 1,02 | 1,54 | 42,06% | 900,00 |
| 10.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,09% | - |
| 09.03.2026 | 1,06 | 1,10 | 1,00 | 1,08 | -0,74% | - |
| 06.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,97% | - |
| 05.03.2026 | 0,94 | 1,11 | 0,93 | 1,07 | 26,89% | - |
| 04.03.2026 | 0,85 | 0,85 | 0,84 | 0,84 | -2,94% | - |
| 03.03.2026 | 0,87 | 0,87 | 0,87 | 0,87 | -0,63% | - |
| 02.03.2026 | 0,85 | 0,90 | 0,85 | 0,87 | -3,33% | - |
| 27.02.2026 | 0,92 | 0,92 | 0,90 | 0,90 | -4,65% | - |
| 26.02.2026 | 0,95 | 0,95 | 0,94 | 0,95 | 0,91% | - |
| 25.02.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 2,91% | - |
| 24.02.2026 | 0,92 | 0,92 | 0,91 | 0,91 | -7,42% | - |
| 23.02.2026 | 0,99 | 0,99 | 0,98 | 0,98 | -0,66% | - |
| 20.02.2026 | 1,00 | 1,04 | 0,97 | 0,99 | -0,25% | - |
| 19.02.2026 | 0,99 | 1,00 | 0,99 | 0,99 | -3,17% | - |
| 18.02.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 1,54% | - |
| 17.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,15% | - |
| 16.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,66% | - |
| 13.02.2026 | 1,01 | 1,01 | 0,99 | 0,99 | -2,16% | - |
| 12.02.2026 | 1,01 | 1,06 | 1,01 | 1,02 | -6,10% | - |
| 11.02.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 0,98% | - |
| 10.02.2026 | 1,09 | 1,11 | 1,07 | 1,07 | -4,67% | - |
| 09.02.2026 | 1,13 | 1,16 | 1,12 | 1,12 | 0,31% | - |
| 06.02.2026 | 1,09 | 1,15 | 1,07 | 1,12 | 0,31% | - |
| 05.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,91% | - |
| 04.02.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -5,58% | - |
| 03.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 17,44% | - |
| 02.02.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -5,59% | - |
| 30.01.2026 | 1,12 | 1,12 | 1,10 | 1,10 | 2,09% | - |
| 29.01.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -9,61% | - |
| 28.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -8,80% | - |
| 27.01.2026 | 1,31 | 1,36 | 1,30 | 1,31 | -9,27% | - |
| 26.01.2026 | 1,42 | 1,47 | 1,42 | 1,44 | -2,44% | - |
| 23.01.2026 | 1,57 | 1,60 | 1,48 | 1,48 | 0,79% | - |
| 22.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 6,74% | - |
| 21.01.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -3,28% | - |
| 20.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,46% | - |
| 19.01.2026 | 1,46 | 1,46 | 1,43 | 1,43 | -7,08% | - |
| 16.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,89% | - |
| 15.01.2026 | 1,52 | 1,53 | 1,52 | 1,52 | 2,39% | - |
| 14.01.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 3,02% | - |
| 13.01.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,42% | - |
| 12.01.2026 | 1,41 | 1,44 | 1,39 | 1,44 | 0,84% | - |
| 09.01.2026 | 1,44 | 1,47 | 1,42 | 1,42 | -2,90% | - |
| 08.01.2026 | 1,46 | 1,47 | 1,45 | 1,47 | -0,34% | - |
| 07.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 5,91% | - |
| 06.01.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 0,73% | - |
| 05.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,97% | - |
| 02.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,04% | - |
| 30.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,58% | - |
| 29.12.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -4,09% | - |
| 23.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,84% | - |
| 22.12.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 5,22% | - |
| 19.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,90% | - |
| 18.12.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -4,36% | - |
| 17.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,73% | - |
| 16.12.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -3,12% | - |
| 15.12.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -3,02% | - |
| 12.12.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -0,94% | - |
| 11.12.2025 | 1,55 | 1,63 | 1,49 | 1,49 | -7,42% | - |
| 10.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,92% | - |
| 09.12.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 6,40% | - |
| 08.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,32% | - |
| 05.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,76% | - |
| 04.12.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 1,05% | - |
| 03.12.2025 | 1,43 | 1,51 | 1,41 | 1,44 | 0,70% | - |
| 02.12.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -3,75% | - |
| 01.12.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -2,15% | - |
| 28.11.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 0,87% | - |
| 27.11.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 3,23% | - |
| 26.11.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 4,23% | - |