1,690$
-16,95%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,64 | 1,77 | 1,61 | 1,69 | -16,95% | 4.958.453,00 |
| 06.11.2025 | 2,14 | 2,16 | 2,03 | 2,04 | -5,13% | 646.041,00 |
| 05.11.2025 | 2,17 | 2,23 | 2,11 | 2,15 | -1,15% | 621.289,00 |
| 04.11.2025 | 2,23 | 2,26 | 2,13 | 2,17 | -3,98% | 945.864,00 |
| 03.11.2025 | 2,38 | 2,38 | 2,22 | 2,26 | -4,24% | 588.316,00 |
| 31.10.2025 | 2,36 | 2,40 | 2,31 | 2,36 | 0,21% | 601.517,00 |
| 30.10.2025 | 2,40 | 2,48 | 2,32 | 2,36 | -2,89% | 1.100.339,00 |
| 29.10.2025 | 2,58 | 2,60 | 2,40 | 2,43 | -6,37% | 1.037.914,00 |
| 28.10.2025 | 2,59 | 2,73 | 2,55 | 2,59 | -0,38% | 955.827,00 |
| 27.10.2025 | 2,72 | 2,82 | 2,59 | 2,60 | -3,53% | 365.848,00 |
| 24.10.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 4,05% | 425.493,00 |
| 23.10.2025 | 2,57 | 2,65 | 2,56 | 2,59 | 1,17% | 395.119,00 |
| 22.10.2025 | 2,76 | 2,78 | 2,52 | 2,56 | -7,25% | 641.014,00 |
| 21.10.2025 | 2,74 | 2,79 | 2,71 | 2,76 | 0,73% | 370.657,00 |
| 20.10.2025 | 2,66 | 2,78 | 2,66 | 2,74 | 3,40% | 480.186,00 |
| 17.10.2025 | 2,61 | 2,69 | 2,55 | 2,65 | 0,00% | 572.965,00 |
| 16.10.2025 | 2,74 | 2,79 | 2,59 | 2,65 | -3,11% | 485.825,00 |
| 15.10.2025 | 2,57 | 2,74 | 2,55 | 2,74 | 8,53% | 599.395,00 |
| 14.10.2025 | 2,47 | 2,55 | 2,46 | 2,52 | 0,80% | 484.892,00 |
| 13.10.2025 | 2,63 | 2,69 | 2,46 | 2,50 | -3,47% | 784.256,00 |
| 10.10.2025 | 2,80 | 2,93 | 2,51 | 2,59 | -3,36% | 1.321.113,00 |
| 09.10.2025 | 2,64 | 2,70 | 2,62 | 2,68 | 1,32% | 370.105,00 |
| 08.10.2025 | 2,57 | 2,68 | 2,56 | 2,65 | 3,32% | 295.700,00 |
| 07.10.2025 | 2,70 | 2,73 | 2,51 | 2,56 | -4,83% | 400.285,00 |
| 06.10.2025 | 2,57 | 2,73 | 2,52 | 2,69 | 6,75% | 712.723,00 |
| 02.10.2025 | 2,49 | 2,52 | 2,42 | 2,52 | 0,80% | 501.536,00 |
| 01.10.2025 | 2,42 | 2,52 | 2,41 | 2,50 | 2,46% | 471.086,00 |
| 30.09.2025 | 2,46 | 2,51 | 2,43 | 2,44 | -1,01% | 594.157,00 |
| 29.09.2025 | 2,49 | 2,49 | 2,42 | 2,47 | 0,20% | 229.042,00 |
| 26.09.2025 | 2,43 | 2,48 | 2,37 | 2,46 | 2,50% | 707.490,00 |
| 25.09.2025 | 2,44 | 2,51 | 2,38 | 2,40 | -3,23% | 510.944,00 |
| 24.09.2025 | 2,46 | 2,50 | 2,45 | 2,48 | 0,81% | 331.399,00 |
| 23.09.2025 | 2,54 | 2,58 | 2,44 | 2,46 | -2,38% | 644.949,00 |
| 22.09.2025 | 2,44 | 2,53 | 2,40 | 2,52 | 3,49% | 553.694,00 |
| 19.09.2025 | 2,50 | 2,50 | 2,40 | 2,44 | -2,21% | 1.107.046,00 |
| 18.09.2025 | 2,35 | 2,50 | 2,35 | 2,49 | 5,96% | 571.648,00 |
| 17.09.2025 | 2,50 | 2,50 | 2,34 | 2,35 | -5,62% | 561.054,00 |
| 16.09.2025 | 2,43 | 2,50 | 2,41 | 2,49 | 2,05% | 389.008,00 |
| 15.09.2025 | 2,44 | 2,46 | 2,38 | 2,44 | 0,41% | 454.368,00 |
| 12.09.2025 | 2,45 | 2,45 | 2,39 | 2,43 | -0,41% | 508.636,00 |
| 11.09.2025 | 2,43 | 2,54 | 2,43 | 2,44 | 0,41% | 524.727,00 |
| 10.09.2025 | 2,43 | 2,49 | 2,42 | 2,43 | -0,82% | 624.666,00 |
| 09.09.2025 | 2,42 | 2,46 | 2,40 | 2,45 | 0,00% | 430.887,00 |
| 08.09.2025 | 2,45 | 2,50 | 2,37 | 2,45 | 1,24% | 477.216,00 |
| 05.09.2025 | 2,44 | 2,50 | 2,40 | 2,42 | 0,00% | 722.269,00 |
| 04.09.2025 | 2,41 | 2,43 | 2,29 | 2,42 | 0,00% | 1.473.043,00 |
| 03.09.2025 | 2,48 | 2,52 | 2,40 | 2,42 | -3,59% | 1.447.038,00 |
| 02.09.2025 | 2,70 | 2,76 | 2,46 | 2,51 | -8,06% | 1.566.697,00 |
| 29.08.2025 | 2,71 | 2,74 | 2,66 | 2,73 | 0,37% | 514.676,00 |
| 28.08.2025 | 2,68 | 2,79 | 2,66 | 2,72 | 1,87% | 676.221,00 |
| 27.08.2025 | 2,62 | 2,72 | 2,61 | 2,67 | 1,52% | 2.722.485,00 |
| 26.08.2025 | 2,68 | 2,76 | 2,62 | 2,63 | -1,87% | 1.886.175,00 |
| 25.08.2025 | 2,87 | 2,87 | 2,67 | 2,68 | -7,11% | 931.037,00 |
| 22.08.2025 | 2,88 | 3,06 | 2,86 | 2,89 | 2,30% | 1.218.107,00 |
| 21.08.2025 | 2,79 | 2,89 | 2,76 | 2,82 | 0,00% | 1.446.135,00 |
| 20.08.2025 | 2,87 | 2,88 | 2,74 | 2,82 | -1,74% | 1.570.064,00 |
| 19.08.2025 | 3,00 | 3,03 | 2,84 | 2,87 | -4,33% | 1.547.047,00 |
| 18.08.2025 | 3,01 | 3,12 | 2,94 | 3,00 | -0,33% | 1.066.870,00 |
| 15.08.2025 | 3,15 | 3,26 | 2,99 | 3,01 | -2,90% | 1.535.197,00 |
| 14.08.2025 | 3,40 | 3,87 | 3,09 | 3,10 | 1,64% | 3.011.693,00 |
| 13.08.2025 | 2,91 | 3,14 | 2,86 | 3,05 | 6,64% | 1.583.594,00 |
| 12.08.2025 | 2,84 | 3,04 | 2,83 | 2,86 | 2,14% | 1.823.645,00 |
| 11.08.2025 | 2,76 | 2,96 | 2,75 | 2,80 | 1,08% | 1.000.417,00 |
| 08.08.2025 | 2,81 | 2,84 | 2,71 | 2,77 | -0,36% | 860.594,00 |
| 07.08.2025 | 2,89 | 2,92 | 2,76 | 2,78 | -2,80% | 552.949,00 |
| 06.08.2025 | 2,92 | 2,92 | 2,85 | 2,86 | -2,39% | 738.702,00 |
| 05.08.2025 | 2,89 | 2,96 | 2,83 | 2,93 | 3,17% | 1.026.976,00 |
| 04.08.2025 | 2,73 | 2,87 | 2,69 | 2,84 | 5,77% | 569.118,00 |
| 01.08.2025 | 2,62 | 2,81 | 2,58 | 2,69 | 0,19% | 780.654,00 |
| 31.07.2025 | 2,73 | 2,78 | 2,65 | 2,68 | -3,94% | 906.271,00 |
| 30.07.2025 | 2,84 | 2,93 | 2,77 | 2,79 | -1,06% | 595.391,00 |
| 29.07.2025 | 3,06 | 3,07 | 2,81 | 2,82 | -7,24% | 1.285.034,00 |
| 28.07.2025 | 3,11 | 3,15 | 2,99 | 3,04 | -2,25% | 753.140,00 |
| 25.07.2025 | 3,23 | 3,23 | 3,01 | 3,11 | -4,01% | 1.454.970,00 |
| 24.07.2025 | 3,33 | 3,34 | 3,23 | 3,24 | -2,70% | 548.589,00 |
| 23.07.2025 | 3,18 | 3,39 | 3,16 | 3,33 | 9,18% | 1.020.689,00 |
| 22.07.2025 | 2,84 | 3,14 | 2,83 | 3,05 | 7,39% | 670.379,00 |
| 21.07.2025 | 2,85 | 2,90 | 2,81 | 2,84 | 0,71% | 649.567,00 |
| 18.07.2025 | 2,93 | 2,96 | 2,81 | 2,82 | -2,08% | 617.327,00 |
| 17.07.2025 | 2,86 | 2,95 | 2,84 | 2,88 | 0,70% | 627.384,00 |
| 16.07.2025 | 2,82 | 2,93 | 2,79 | 2,86 | 1,78% | 494.745,00 |
| 15.07.2025 | 3,09 | 3,12 | 2,77 | 2,81 | -8,47% | 999.566,00 |
| 14.07.2025 | 2,99 | 3,10 | 2,92 | 3,07 | 2,68% | 659.230,00 |
| 11.07.2025 | 3,09 | 3,12 | 2,97 | 2,99 | -3,86% | 625.017,00 |
| 10.07.2025 | 2,90 | 3,15 | 2,87 | 3,11 | 6,87% | 1.323.607,00 |
| 09.07.2025 | 2,68 | 2,94 | 2,68 | 2,91 | 8,99% | 1.234.294,00 |
| 08.07.2025 | 2,60 | 2,73 | 2,56 | 2,67 | 3,49% | 476.409,00 |
| 07.07.2025 | 2,71 | 2,74 | 2,55 | 2,58 | -6,86% | 609.965,00 |
| 03.07.2025 | 2,84 | 2,91 | 2,69 | 2,77 | -1,42% | 1.467.739,00 |
| 02.07.2025 | 2,49 | 2,85 | 2,47 | 2,81 | 17,08% | 1.466.107,00 |
| 01.07.2025 | 2,44 | 2,51 | 2,39 | 2,40 | -1,64% | 625.440,00 |
| 30.06.2025 | 2,38 | 2,47 | 2,34 | 2,44 | 2,52% | 652.715,00 |
| 27.06.2025 | 2,52 | 2,53 | 2,32 | 2,38 | -5,56% | 1.560.950,00 |
| 26.06.2025 | 2,51 | 2,56 | 2,45 | 2,52 | 0,40% | 1.730.685,00 |
| 25.06.2025 | 2,53 | 2,58 | 2,42 | 2,51 | 0,40% | 549.984,00 |
| 24.06.2025 | 2,42 | 2,56 | 2,37 | 2,50 | 5,93% | 988.913,00 |
| 23.06.2025 | 2,27 | 2,38 | 2,23 | 2,36 | 3,06% | 528.934,00 |
| 20.06.2025 | 2,39 | 2,40 | 2,23 | 2,29 | -2,55% | 1.073.778,00 |
| 18.06.2025 | 2,20 | 2,39 | 2,20 | 2,35 | 5,86% | 775.962,00 |
| 17.06.2025 | 2,28 | 2,31 | 2,21 | 2,22 | -0,89% | 513.581,00 |