4,610$
6,47%
Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 4,37 | 4,70 | 4,30 | 4,61 | 6,47% | 697.616,00 |
| 20.11.2024 | 4,28 | 4,51 | 4,12 | 4,33 | 1,88% | 808.637,00 |
| 19.11.2024 | 3,89 | 4,30 | 3,81 | 4,25 | 8,14% | 631.529,00 |
| 18.11.2024 | 3,89 | 4,15 | 3,72 | 3,93 | 1,29% | 812.012,00 |
| 15.11.2024 | 3,80 | 3,91 | 3,70 | 3,88 | 3,74% | 1.097.182,00 |
| 14.11.2024 | 4,00 | 4,01 | 3,73 | 3,74 | -7,43% | 607.673,00 |
| 13.11.2024 | 4,03 | 4,20 | 3,99 | 4,04 | 0,25% | 1.052.852,00 |
| 12.11.2024 | 3,99 | 4,09 | 3,95 | 4,03 | -0,74% | 420.927,00 |
| 11.11.2024 | 4,15 | 4,20 | 4,00 | 4,06 | -0,68% | 425.527,00 |
| 08.11.2024 | 4,17 | 4,22 | 4,00 | 4,09 | -2,20% | 410.880,00 |
| 07.11.2024 | 4,02 | 4,39 | 3,94 | 4,18 | 4,24% | 1.006.413,00 |
| 06.11.2024 | 3,96 | 4,09 | 3,84 | 4,01 | 4,97% | 699.126,00 |
| 05.11.2024 | 3,46 | 3,84 | 3,46 | 3,82 | 9,46% | 790.872,00 |
| 04.11.2024 | 3,50 | 3,59 | 3,40 | 3,49 | -0,29% | 682.883,00 |
| 01.11.2024 | 3,32 | 3,74 | 3,29 | 3,50 | 11,46% | 1.674.075,00 |
| 31.10.2024 | 3,26 | 3,26 | 3,08 | 3,14 | -2,18% | 465.804,00 |
| 30.10.2024 | 3,18 | 3,27 | 3,16 | 3,21 | 0,63% | 214.266,00 |
| 29.10.2024 | 3,20 | 3,28 | 3,15 | 3,19 | 0,31% | 363.437,00 |
| 28.10.2024 | 2,96 | 3,29 | 2,95 | 3,18 | 9,28% | 607.824,00 |
| 25.10.2024 | 2,99 | 3,09 | 2,90 | 2,91 | -2,68% | 587.914,00 |
| 24.10.2024 | 3,07 | 3,10 | 2,98 | 2,99 | -2,29% | 431.686,00 |
| 23.10.2024 | 3,30 | 3,33 | 3,02 | 3,06 | -7,27% | 1.070.121,00 |
| 22.10.2024 | 3,26 | 3,31 | 3,26 | 3,30 | 0,30% | 83.871,00 |
| 21.10.2024 | 3,40 | 3,42 | 3,23 | 3,29 | -3,52% | 184.835,00 |
| 18.10.2024 | 3,38 | 3,43 | 3,35 | 3,41 | 1,19% | 231.849,00 |
| 17.10.2024 | 3,48 | 3,51 | 3,32 | 3,37 | -4,26% | 237.413,00 |
| 16.10.2024 | 3,40 | 3,56 | 3,35 | 3,52 | 3,53% | 464.424,00 |
| 15.10.2024 | 3,23 | 3,42 | 3,18 | 3,40 | 5,49% | 685.576,00 |
| 14.10.2024 | 3,17 | 3,23 | 3,09 | 3,22 | 2,32% | 176.061,00 |
| 11.10.2024 | 2,98 | 3,17 | 2,97 | 3,15 | 6,06% | 358.158,00 |
| 10.10.2024 | 3,02 | 3,03 | 2,91 | 2,97 | -3,88% | 361.797,00 |
| 09.10.2024 | 3,06 | 3,10 | 3,03 | 3,09 | 0,65% | 204.009,00 |
| 08.10.2024 | 3,08 | 3,15 | 3,07 | 3,07 | -1,92% | 243.174,00 |
| 07.10.2024 | 3,18 | 3,26 | 3,03 | 3,13 | -0,95% | 458.480,00 |
| 04.10.2024 | 3,12 | 3,19 | 3,07 | 3,16 | 1,61% | 328.231,00 |
| 03.10.2024 | 3,10 | 3,15 | 3,02 | 3,11 | 0,65% | 339.670,00 |
| 02.10.2024 | 3,04 | 3,11 | 3,00 | 3,09 | 1,98% | 433.912,00 |
| 01.10.2024 | 3,02 | 3,09 | 3,00 | 3,03 | -1,62% | 352.515,00 |
| 30.09.2024 | 3,19 | 3,30 | 3,06 | 3,08 | -4,64% | 702.521,00 |
| 27.09.2024 | 3,17 | 3,30 | 3,14 | 3,23 | 4,19% | 579.854,00 |
| 26.09.2024 | 2,98 | 3,16 | 2,93 | 3,10 | 6,53% | 709.488,00 |
| 25.09.2024 | 2,90 | 2,94 | 2,83 | 2,91 | 0,52% | 332.202,00 |
| 24.09.2024 | 3,11 | 3,13 | 2,87 | 2,90 | -0,86% | 947.841,00 |
| 23.09.2024 | 3,09 | 3,12 | 2,89 | 2,92 | -5,81% | 533.767,00 |
| 20.09.2024 | 3,19 | 3,22 | 3,08 | 3,10 | -3,43% | 692.815,00 |
| 19.09.2024 | 3,21 | 3,30 | 3,14 | 3,21 | 3,22% | 385.316,00 |
| 18.09.2024 | 3,15 | 3,25 | 3,06 | 3,11 | -1,58% | 451.698,00 |
| 17.09.2024 | 2,90 | 3,20 | 2,83 | 3,16 | 10,88% | 4.233.682,00 |
| 16.09.2024 | 2,78 | 2,87 | 2,70 | 2,85 | 2,52% | 293.611,00 |
| 13.09.2024 | 2,74 | 2,83 | 2,74 | 2,78 | 1,83% | 190.191,00 |
| 12.09.2024 | 2,74 | 2,79 | 2,61 | 2,73 | 0,00% | 288.800,00 |
| 11.09.2024 | 2,67 | 2,75 | 2,63 | 2,73 | 1,49% | 124.605,00 |
| 10.09.2024 | 2,62 | 2,76 | 2,56 | 2,69 | 2,28% | 362.809,00 |
| 09.09.2024 | 2,76 | 2,87 | 2,61 | 2,63 | -4,01% | 321.866,00 |
| 06.09.2024 | 2,80 | 2,84 | 2,73 | 2,74 | -2,66% | 177.355,00 |
| 05.09.2024 | 2,85 | 2,86 | 2,72 | 2,82 | -0,53% | 132.112,00 |
| 04.09.2024 | 2,85 | 2,89 | 2,78 | 2,83 | -1,05% | 241.140,00 |
| 03.09.2024 | 2,84 | 2,90 | 2,83 | 2,86 | -1,04% | 179.854,00 |
| 30.08.2024 | 2,92 | 2,98 | 2,86 | 2,89 | -0,34% | 216.071,00 |
| 29.08.2024 | 2,95 | 3,03 | 2,88 | 2,90 | -0,34% | 285.842,00 |
| 28.08.2024 | 2,99 | 3,07 | 2,90 | 2,91 | -3,00% | 175.031,00 |
| 27.08.2024 | 3,12 | 3,13 | 2,99 | 3,00 | -5,06% | 204.347,00 |
| 26.08.2024 | 3,06 | 3,17 | 3,03 | 3,16 | 3,61% | 235.553,00 |
| 23.08.2024 | 2,93 | 3,12 | 2,92 | 3,05 | 5,17% | 306.043,00 |
| 22.08.2024 | 3,00 | 3,02 | 2,88 | 2,90 | -3,33% | 127.479,00 |
| 21.08.2024 | 2,99 | 3,10 | 2,87 | 3,00 | 1,01% | 318.991,00 |
| 20.08.2024 | 3,01 | 3,14 | 2,92 | 2,97 | -1,33% | 229.821,00 |
| 19.08.2024 | 2,78 | 3,03 | 2,68 | 3,01 | 3,44% | 478.214,00 |
| 16.08.2024 | 2,80 | 2,94 | 2,80 | 2,91 | 3,19% | 281.647,00 |
| 15.08.2024 | 2,94 | 3,01 | 2,78 | 2,82 | 0,00% | 367.445,00 |
| 14.08.2024 | 2,82 | 2,85 | 2,69 | 2,82 | 0,71% | 474.391,00 |
| 13.08.2024 | 2,82 | 2,90 | 2,73 | 2,80 | -0,71% | 339.180,00 |
| 12.08.2024 | 2,80 | 2,85 | 2,66 | 2,82 | 0,71% | 719.534,00 |
| 09.08.2024 | 3,08 | 3,08 | 2,77 | 2,80 | -11,11% | 718.562,00 |
| 08.08.2024 | 3,07 | 3,15 | 3,03 | 3,15 | 4,41% | 270.195,00 |
| 07.08.2024 | 3,32 | 3,49 | 2,96 | 3,02 | -6,30% | 304.238,00 |
| 06.08.2024 | 3,21 | 3,32 | 3,15 | 3,22 | 0,31% | 179.311,00 |
| 05.08.2024 | 3,11 | 3,28 | 2,95 | 3,21 | -2,73% | 424.352,00 |
| 02.08.2024 | 3,32 | 3,47 | 3,18 | 3,30 | -4,90% | 444.672,00 |
| 01.08.2024 | 3,59 | 3,66 | 3,38 | 3,47 | -2,83% | 323.942,00 |
| 31.07.2024 | 3,66 | 3,77 | 3,51 | 3,57 | -1,63% | 396.065,00 |
| 30.07.2024 | 3,63 | 3,68 | 3,56 | 3,63 | 0,83% | 326.227,00 |
| 29.07.2024 | 3,73 | 3,73 | 3,57 | 3,60 | -2,70% | 328.132,00 |
| 26.07.2024 | 3,73 | 3,76 | 3,62 | 3,70 | 1,51% | 462.303,00 |
| 25.07.2024 | 3,53 | 3,81 | 3,42 | 3,65 | 2,39% | 384.530,00 |
| 24.07.2024 | 3,60 | 3,81 | 3,56 | 3,56 | -3,52% | 364.032,00 |
| 23.07.2024 | 3,69 | 3,75 | 3,60 | 3,69 | 0,27% | 419.749,00 |
| 22.07.2024 | 3,55 | 3,71 | 3,40 | 3,68 | 3,66% | 625.813,00 |
| 19.07.2024 | 3,31 | 3,66 | 3,31 | 3,55 | 7,58% | 645.856,00 |
| 18.07.2024 | 3,37 | 3,48 | 3,27 | 3,30 | -4,07% | 474.019,00 |
| 17.07.2024 | 3,57 | 3,67 | 3,42 | 3,44 | -7,28% | 444.038,00 |
| 16.07.2024 | 3,35 | 3,73 | 3,30 | 3,71 | 13,80% | 778.068,00 |
| 15.07.2024 | 3,21 | 3,28 | 3,14 | 3,26 | 1,87% | 230.055,00 |
| 12.07.2024 | 3,31 | 3,48 | 3,16 | 3,20 | -1,84% | 242.591,00 |
| 11.07.2024 | 3,02 | 3,33 | 3,02 | 3,26 | 12,41% | 798.761,00 |
| 10.07.2024 | 2,97 | 3,02 | 2,86 | 2,90 | -2,68% | 414.740,00 |
| 09.07.2024 | 2,98 | 3,08 | 2,93 | 2,98 | 0,00% | 217.782,00 |
| 08.07.2024 | 2,97 | 3,09 | 2,95 | 2,98 | 0,34% | 359.810,00 |
| 05.07.2024 | 2,89 | 2,98 | 2,79 | 2,97 | 3,13% | 346.966,00 |
| 03.07.2024 | 2,92 | 2,98 | 2,84 | 2,88 | -0,35% | 227.715,00 |