2,370$
4,87%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,31 | 2,51 | 2,28 | 2,37 | 4,87% | 698.673,00 |
| 05.06.2025 | 2,33 | 2,36 | 2,25 | 2,26 | -3,00% | 754.278,00 |
| 04.06.2025 | 2,34 | 2,42 | 2,30 | 2,33 | -0,43% | 726.723,00 |
| 03.06.2025 | 2,27 | 2,39 | 2,21 | 2,34 | 4,00% | 734.314,00 |
| 02.06.2025 | 2,29 | 2,34 | 2,22 | 2,25 | -2,17% | 868.345,00 |
| 30.05.2025 | 2,34 | 2,38 | 2,25 | 2,30 | -2,13% | 864.049,00 |
| 29.05.2025 | 2,48 | 2,54 | 2,27 | 2,35 | 0,86% | 1.330.353,00 |
| 28.05.2025 | 2,55 | 2,55 | 2,32 | 2,33 | -8,63% | 599.648,00 |
| 27.05.2025 | 2,46 | 2,56 | 2,43 | 2,55 | 6,25% | 990.705,00 |
| 23.05.2025 | 2,32 | 2,43 | 2,32 | 2,40 | -2,44% | 6.710.127,00 |
| 22.05.2025 | 2,31 | 2,51 | 2,30 | 2,46 | 5,13% | 531.407,00 |
| 21.05.2025 | 2,42 | 2,49 | 2,31 | 2,34 | -4,49% | 713.135,00 |
| 20.05.2025 | 2,42 | 2,48 | 2,35 | 2,45 | 0,82% | 712.054,00 |
| 19.05.2025 | 2,40 | 2,46 | 2,33 | 2,43 | -1,62% | 417.786,00 |
| 16.05.2025 | 2,56 | 2,58 | 2,38 | 2,47 | -1,59% | 586.323,00 |
| 15.05.2025 | 2,23 | 2,51 | 1,95 | 2,51 | 1,62% | 1.586.686,00 |
| 14.05.2025 | 2,58 | 2,69 | 2,45 | 2,47 | -3,52% | 644.687,00 |
| 13.05.2025 | 2,64 | 2,64 | 2,46 | 2,56 | -3,03% | 462.445,00 |
| 12.05.2025 | 2,61 | 2,70 | 2,57 | 2,64 | 7,32% | 447.059,00 |
| 09.05.2025 | 2,50 | 2,52 | 2,40 | 2,46 | 0,00% | 448.229,00 |
| 08.05.2025 | 2,32 | 2,47 | 2,28 | 2,46 | 7,89% | 489.047,00 |
| 07.05.2025 | 2,25 | 2,34 | 2,23 | 2,28 | 1,11% | 323.444,00 |
| 06.05.2025 | 2,45 | 2,53 | 2,24 | 2,26 | -10,16% | 891.759,00 |
| 05.05.2025 | 2,51 | 2,53 | 2,45 | 2,51 | -0,40% | 643.099,00 |
| 02.05.2025 | 2,37 | 2,59 | 2,37 | 2,52 | 8,62% | 591.006,00 |
| 01.05.2025 | 2,33 | 2,40 | 2,27 | 2,32 | 0,87% | 470.388,00 |
| 30.04.2025 | 2,28 | 2,35 | 2,25 | 2,30 | -1,29% | 336.516,00 |
| 29.04.2025 | 2,30 | 2,37 | 2,25 | 2,33 | 0,00% | 335.322,00 |
| 28.04.2025 | 2,26 | 2,38 | 2,26 | 2,33 | 3,10% | 339.540,00 |
| 25.04.2025 | 2,30 | 2,31 | 2,21 | 2,26 | -1,74% | 355.038,00 |
| 24.04.2025 | 2,28 | 2,33 | 2,22 | 2,30 | 1,32% | 331.084,00 |
| 23.04.2025 | 2,33 | 2,43 | 2,27 | 2,27 | 1,79% | 624.529,00 |
| 22.04.2025 | 2,15 | 2,24 | 2,15 | 2,23 | 4,69% | 454.304,00 |
| 21.04.2025 | 2,12 | 2,24 | 2,10 | 2,13 | 0,95% | 650.661,00 |
| 17.04.2025 | 2,12 | 2,19 | 2,05 | 2,11 | -0,47% | 557.169,00 |
| 16.04.2025 | 2,21 | 2,26 | 2,08 | 2,12 | -5,78% | 592.333,00 |
| 15.04.2025 | 2,27 | 2,35 | 2,21 | 2,25 | -2,17% | 496.178,00 |
| 14.04.2025 | 2,43 | 2,47 | 2,25 | 2,30 | -2,13% | 506.590,00 |
| 11.04.2025 | 2,23 | 2,37 | 2,19 | 2,35 | 3,75% | 721.666,00 |
| 10.04.2025 | 2,26 | 2,30 | 2,11 | 2,27 | -1,95% | 921.625,00 |
| 09.04.2025 | 1,93 | 2,35 | 1,91 | 2,31 | 17,26% | 1.534.031,00 |
| 08.04.2025 | 2,15 | 2,19 | 1,97 | 1,97 | -4,14% | 1.214.093,00 |
| 07.04.2025 | 2,01 | 2,22 | 1,90 | 2,06 | -3,29% | 1.047.064,00 |
| 04.04.2025 | 2,21 | 2,25 | 2,01 | 2,13 | -7,21% | 1.247.743,00 |
| 03.04.2025 | 2,30 | 2,38 | 2,22 | 2,29 | -8,03% | 1.450.574,00 |
| 02.04.2025 | 2,47 | 2,59 | 2,41 | 2,49 | -0,80% | 1.717.122,00 |
| 01.04.2025 | 2,69 | 2,71 | 2,45 | 2,51 | -6,69% | 2.025.275,00 |
| 31.03.2025 | 2,76 | 2,78 | 2,66 | 2,69 | -4,27% | 1.309.324,00 |
| 28.03.2025 | 2,88 | 3,01 | 2,75 | 2,81 | -3,77% | 835.045,00 |
| 27.03.2025 | 2,82 | 3,04 | 2,79 | 2,92 | 3,55% | 929.032,00 |
| 26.03.2025 | 2,91 | 2,93 | 2,79 | 2,82 | -4,08% | 717.313,00 |
| 25.03.2025 | 3,09 | 3,13 | 2,89 | 2,94 | -4,23% | 857.571,00 |
| 24.03.2025 | 2,64 | 3,17 | 2,64 | 3,07 | 20,16% | 2.045.833,00 |
| 21.03.2025 | 2,49 | 2,60 | 2,43 | 2,56 | 0,20% | 1.448.686,00 |
| 20.03.2025 | 2,63 | 2,64 | 2,52 | 2,55 | -4,14% | 602.272,00 |
| 19.03.2025 | 2,73 | 2,78 | 2,64 | 2,66 | -2,56% | 513.657,00 |
| 18.03.2025 | 2,85 | 2,86 | 2,64 | 2,73 | -6,51% | 961.905,00 |
| 17.03.2025 | 2,80 | 2,97 | 2,76 | 2,92 | 5,04% | 725.600,00 |
| 14.03.2025 | 2,59 | 2,81 | 2,57 | 2,78 | 9,88% | 1.277.916,00 |
| 13.03.2025 | 2,74 | 2,78 | 2,52 | 2,53 | -8,33% | 697.519,00 |
| 12.03.2025 | 2,80 | 2,84 | 2,63 | 2,76 | -0,18% | 816.003,00 |
| 11.03.2025 | 2,71 | 2,83 | 2,62 | 2,77 | 4,73% | 1.186.675,00 |
| 10.03.2025 | 2,75 | 2,78 | 2,56 | 2,64 | -6,55% | 1.469.965,00 |
| 07.03.2025 | 2,77 | 2,85 | 2,68 | 2,83 | 3,48% | 1.405.378,00 |
| 06.03.2025 | 2,67 | 2,74 | 2,47 | 2,73 | 0,00% | 1.527.955,00 |
| 05.03.2025 | 2,71 | 2,81 | 2,62 | 2,73 | 1,87% | 1.281.300,00 |
| 04.03.2025 | 2,72 | 2,76 | 2,48 | 2,68 | -1,83% | 1.579.751,00 |
| 03.03.2025 | 3,12 | 3,12 | 2,73 | 2,73 | -10,20% | 2.029.638,00 |
| 28.02.2025 | 3,50 | 3,61 | 2,81 | 3,04 | -22,65% | 2.699.685,00 |
| 27.02.2025 | 4,11 | 4,15 | 3,92 | 3,93 | -5,53% | 465.397,00 |
| 26.02.2025 | 4,02 | 4,30 | 3,95 | 4,16 | 3,74% | 487.277,00 |
| 25.02.2025 | 4,10 | 4,16 | 3,88 | 4,01 | -2,31% | 1.036.213,00 |
| 24.02.2025 | 4,20 | 4,30 | 4,01 | 4,11 | -1,68% | 685.567,00 |
| 21.02.2025 | 4,32 | 4,46 | 4,16 | 4,18 | -2,00% | 675.954,00 |
| 20.02.2025 | 4,19 | 4,31 | 4,14 | 4,26 | 0,71% | 367.184,00 |
| 19.02.2025 | 4,40 | 4,41 | 4,20 | 4,23 | -3,64% | 358.722,00 |
| 18.02.2025 | 4,34 | 4,40 | 4,23 | 4,39 | 1,86% | 461.114,00 |
| 14.02.2025 | 4,11 | 4,36 | 4,06 | 4,31 | 5,12% | 503.805,00 |
| 13.02.2025 | 4,22 | 4,24 | 4,04 | 4,10 | -0,49% | 413.735,00 |
| 12.02.2025 | 4,03 | 4,14 | 3,97 | 4,12 | -0,48% | 627.984,00 |
| 11.02.2025 | 4,21 | 4,21 | 4,07 | 4,14 | -0,96% | 322.917,00 |
| 10.02.2025 | 4,32 | 4,32 | 4,16 | 4,18 | -3,24% | 449.089,00 |
| 07.02.2025 | 4,40 | 4,51 | 4,25 | 4,32 | -1,59% | 422.342,00 |
| 06.02.2025 | 4,41 | 4,42 | 4,25 | 4,39 | 0,46% | 611.306,00 |
| 05.02.2025 | 4,47 | 4,48 | 4,28 | 4,37 | -1,80% | 378.147,00 |
| 04.02.2025 | 4,28 | 4,51 | 4,25 | 4,45 | 4,22% | 488.907,00 |
| 03.02.2025 | 4,15 | 4,31 | 4,00 | 4,27 | 1,91% | 642.992,00 |
| 31.01.2025 | 4,48 | 4,51 | 4,18 | 4,19 | -6,89% | 535.654,00 |
| 30.01.2025 | 4,54 | 4,63 | 4,41 | 4,50 | 0,67% | 363.210,00 |
| 29.01.2025 | 4,59 | 4,68 | 4,41 | 4,47 | -2,40% | 1.069.228,00 |
| 28.01.2025 | 4,74 | 4,77 | 4,55 | 4,58 | -2,97% | 1.614.157,00 |
| 27.01.2025 | 4,85 | 4,96 | 4,68 | 4,72 | -3,87% | 463.900,00 |
| 24.01.2025 | 4,94 | 5,16 | 4,88 | 4,91 | -1,41% | 399.944,00 |
| 23.01.2025 | 4,80 | 5,01 | 4,74 | 4,98 | 2,26% | 776.818,00 |
| 22.01.2025 | 5,08 | 5,14 | 4,87 | 4,87 | -3,56% | 436.514,00 |
| 21.01.2025 | 5,05 | 5,43 | 5,02 | 5,05 | 1,00% | 728.970,00 |
| 17.01.2025 | 5,01 | 5,07 | 4,85 | 5,00 | 1,63% | 638.754,00 |
| 16.01.2025 | 4,83 | 4,99 | 4,76 | 4,92 | 1,03% | 602.604,00 |
| 15.01.2025 | 4,72 | 4,94 | 4,63 | 4,87 | 7,51% | 812.973,00 |
| 14.01.2025 | 4,60 | 4,70 | 4,46 | 4,53 | 0,22% | 674.180,00 |