2,151€
-1,24%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,16 | 2,37 | 2,13 | 2,37 | 9,34% | - |
| 04.05.2026 | 2,30 | 2,38 | 2,11 | 2,16 | -9,69% | 340,00 |
| 30.04.2026 | 2,38 | 2,48 | 2,38 | 2,40 | -0,99% | 38,00 |
| 29.04.2026 | 2,39 | 2,45 | 2,32 | 2,42 | 0,62% | 91,00 |
| 28.04.2026 | 2,28 | 2,43 | 2,22 | 2,40 | 6,14% | - |
| 27.04.2026 | 2,23 | 2,42 | 2,18 | 2,27 | 1,66% | 36.000,00 |
| 24.04.2026 | 2,14 | 2,28 | 2,12 | 2,23 | 3,53% | - |
| 23.04.2026 | 2,06 | 2,19 | 2,04 | 2,15 | 1,99% | - |
| 22.04.2026 | 2,07 | 2,14 | 2,05 | 2,11 | 2,83% | - |
| 21.04.2026 | 2,24 | 2,30 | 2,03 | 2,05 | -7,48% | 400,00 |
| 20.04.2026 | 2,15 | 2,29 | 2,13 | 2,22 | 0,32% | - |
| 17.04.2026 | 2,12 | 2,33 | 2,09 | 2,21 | 2,74% | 1.400,00 |
| 16.04.2026 | 2,04 | 2,18 | 2,04 | 2,15 | 3,46% | - |
| 15.04.2026 | 2,03 | 2,11 | 2,00 | 2,08 | 3,69% | - |
| 14.04.2026 | 1,93 | 2,06 | 1,93 | 2,01 | 2,50% | - |
| 13.04.2026 | 1,90 | 1,99 | 1,90 | 1,96 | 2,19% | 2.505,00 |
| 10.04.2026 | 2,02 | 2,08 | 1,86 | 1,92 | -6,68% | 9.000,00 |
| 09.04.2026 | 1,83 | 2,09 | 1,83 | 2,05 | 9,27% | 1.700,00 |
| 08.04.2026 | 1,71 | 1,91 | 1,70 | 1,88 | 10,54% | - |
| 07.04.2026 | 1,65 | 1,72 | 1,58 | 1,70 | 9,83% | 224,00 |
| 02.04.2026 | 1,46 | 1,57 | 1,43 | 1,55 | 2,45% | - |
| 01.04.2026 | 1,40 | 1,57 | 1,39 | 1,51 | 5,67% | 2.171,00 |
| 31.03.2026 | 1,35 | 1,43 | 1,33 | 1,43 | 7,44% | - |
| 30.03.2026 | 1,39 | 1,41 | 1,31 | 1,33 | -2,78% | - |
| 27.03.2026 | 1,45 | 1,45 | 1,36 | 1,37 | -4,93% | 3.300,00 |
| 26.03.2026 | 1,51 | 1,51 | 1,42 | 1,44 | -4,95% | 350,00 |
| 25.03.2026 | 1,46 | 1,54 | 1,44 | 1,51 | 4,99% | 1.000,00 |
| 24.03.2026 | 1,37 | 1,47 | 1,34 | 1,44 | 4,04% | - |
| 23.03.2026 | 1,37 | 1,42 | 1,23 | 1,39 | 0,22% | - |
| 20.03.2026 | 1,40 | 1,45 | 1,34 | 1,38 | -3,56% | - |
| 19.03.2026 | 1,27 | 1,44 | 1,24 | 1,43 | 12,65% | 19.000,00 |
| 18.03.2026 | 1,27 | 1,34 | 1,22 | 1,27 | 0,24% | - |
| 17.03.2026 | 1,29 | 1,34 | 1,24 | 1,27 | -2,31% | 2.988,00 |
| 16.03.2026 | 1,38 | 1,53 | 1,29 | 1,30 | -8,32% | 285,00 |
| 13.03.2026 | 1,40 | 1,69 | 1,35 | 1,42 | -1,05% | 15.000,00 |
| 12.03.2026 | 1,44 | 1,84 | 1,30 | 1,43 | -10,33% | 19.225,00 |
| 11.03.2026 | 1,07 | 1,72 | 1,02 | 1,60 | 49,63% | 80,00 |
| 10.03.2026 | 1,08 | 1,11 | 1,05 | 1,07 | -0,93% | - |
| 09.03.2026 | 1,05 | 1,11 | 1,00 | 1,08 | 0,94% | 9.219,00 |
| 06.03.2026 | 1,08 | 1,10 | 1,00 | 1,07 | -0,84% | - |
| 05.03.2026 | 0,94 | 1,11 | 0,94 | 1,08 | 14,45% | 1.150,00 |
| 04.03.2026 | 0,84 | 0,95 | 0,82 | 0,94 | 10,58% | - |
| 03.03.2026 | 0,86 | 0,88 | 0,83 | 0,85 | -3,41% | 56,00 |
| 02.03.2026 | 0,84 | 0,93 | 0,83 | 0,88 | 2,56% | - |
| 27.02.2026 | 0,90 | 0,90 | 0,85 | 0,86 | -4,45% | - |
| 26.02.2026 | 0,94 | 1,00 | 0,89 | 0,90 | -5,27% | - |
| 25.02.2026 | 0,94 | 1,05 | 0,94 | 0,95 | 1,17% | - |
| 24.02.2026 | 0,92 | 1,00 | 0,91 | 0,94 | 1,41% | - |
| 23.02.2026 | 0,98 | 1,01 | 0,89 | 0,93 | -6,85% | 800,00 |
| 20.02.2026 | 1,01 | 1,08 | 0,97 | 0,99 | -0,90% | - |
| 19.02.2026 | 1,00 | 1,03 | 0,98 | 1,00 | 0,10% | - |
| 18.02.2026 | 1,03 | 1,04 | 0,97 | 1,00 | -2,34% | - |
| 17.02.2026 | 1,00 | 1,04 | 0,98 | 1,03 | 2,09% | - |
| 16.02.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -0,69% | - |
| 13.02.2026 | 1,00 | 1,08 | 0,99 | 1,01 | 0,00% | - |
| 12.02.2026 | 1,01 | 1,02 | 0,95 | 1,01 | 0,50% | 240,00 |
| 11.02.2026 | 1,06 | 1,08 | 0,98 | 1,01 | -5,72% | - |
| 10.02.2026 | 1,09 | 1,11 | 1,05 | 1,07 | -2,20% | - |
| 09.02.2026 | 1,13 | 1,14 | 1,08 | 1,09 | -3,45% | - |
| 06.02.2026 | 1,08 | 1,15 | 1,07 | 1,13 | 3,86% | - |
| 05.02.2026 | 1,13 | 1,13 | 1,06 | 1,09 | -2,68% | 1.189,00 |
| 04.02.2026 | 1,16 | 1,18 | 1,09 | 1,12 | -2,87% | - |
| 03.02.2026 | 1,23 | 1,25 | 1,11 | 1,15 | -6,50% | 13.011,00 |
| 02.02.2026 | 1,02 | 1,24 | 1,02 | 1,23 | 16,68% | 97,00 |
| 30.01.2026 | 1,07 | 1,11 | 1,03 | 1,06 | -2,13% | - |
| 29.01.2026 | 1,09 | 1,12 | 1,05 | 1,08 | -0,55% | - |
| 28.01.2026 | 1,21 | 1,24 | 1,08 | 1,08 | -9,14% | - |
| 27.01.2026 | 1,32 | 1,32 | 1,11 | 1,19 | -8,86% | 15.000,00 |
| 26.01.2026 | 1,42 | 1,44 | 1,30 | 1,31 | -8,14% | 15.900,00 |
| 23.01.2026 | 1,57 | 1,61 | 1,42 | 1,43 | -8,95% | - |
| 22.01.2026 | 1,46 | 1,57 | 1,46 | 1,57 | 6,97% | - |
| 21.01.2026 | 1,38 | 1,47 | 1,37 | 1,46 | 4,65% | 816,00 |
| 20.01.2026 | 1,43 | 1,46 | 1,37 | 1,40 | -3,12% | - |
| 19.01.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -2,10% | 17.200,00 |
| 16.01.2026 | 1,54 | 1,54 | 1,44 | 1,47 | -4,16% | - |
| 15.01.2026 | 1,53 | 1,54 | 1,50 | 1,54 | 1,18% | - |
| 14.01.2026 | 1,47 | 1,53 | 1,46 | 1,52 | 4,04% | - |
| 13.01.2026 | 1,45 | 1,47 | 1,43 | 1,46 | 0,90% | 3.000,00 |
| 12.01.2026 | 1,40 | 1,45 | 1,39 | 1,45 | 2,77% | 9.500,00 |
| 09.01.2026 | 1,44 | 1,47 | 1,39 | 1,41 | -1,95% | - |
| 08.01.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -1,03% | - |
| 07.01.2026 | 1,47 | 1,50 | 1,43 | 1,45 | -1,09% | 5.000,00 |
| 06.01.2026 | 1,39 | 1,47 | 1,39 | 1,47 | 5,31% | 34.400,00 |
| 05.01.2026 | 1,39 | 1,42 | 1,38 | 1,39 | 0,22% | - |
| 02.01.2026 | 1,39 | 1,41 | 1,35 | 1,39 | -0,50% | - |
| 30.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 29.12.2025 | 1,38 | 1,43 | 1,38 | 1,40 | -0,29% | - |
| 23.12.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -2,98% | - |
| 22.12.2025 | 1,42 | 1,49 | 1,42 | 1,45 | 1,33% | 4.760,00 |
| 19.12.2025 | 1,40 | 1,46 | 1,38 | 1,43 | 2,52% | - |
| 18.12.2025 | 1,37 | 1,42 | 1,37 | 1,39 | -0,43% | - |
| 17.12.2025 | 1,43 | 1,48 | 1,37 | 1,40 | -2,31% | - |
| 16.12.2025 | 1,38 | 1,43 | 1,37 | 1,43 | 3,17% | - |
| 15.12.2025 | 1,44 | 1,45 | 1,38 | 1,39 | -3,08% | 696,00 |
| 12.12.2025 | 1,45 | 1,49 | 1,42 | 1,43 | -1,85% | - |
| 11.12.2025 | 1,53 | 1,55 | 1,45 | 1,46 | -6,12% | - |
| 10.12.2025 | 1,60 | 1,62 | 1,51 | 1,55 | -3,06% | - |
| 09.12.2025 | 1,66 | 1,67 | 1,60 | 1,60 | -2,97% | 4.264,00 |
| 08.12.2025 | 1,58 | 1,66 | 1,58 | 1,65 | 4,96% | - |
| 05.12.2025 | 1,52 | 1,58 | 1,51 | 1,57 | 4,59% | - |