1,480$
-1,33%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 1,52 | 1,59 | 1,47 | 1,48 | -1,33% | 987.395,00 |
| 01.09.2026 | 1,67 | 1,70 | 1,50 | 1,50 | -12,18% | 1.064.193,00 |
| 31.08.2026 | 1,59 | 1,72 | 1,56 | 1,71 | 7,76% | 1.379.321,00 |
| 28.08.2026 | 1,66 | 1,68 | 1,58 | 1,59 | -4,52% | 634.418,00 |
| 27.08.2026 | 1,64 | 1,66 | 1,60 | 1,66 | 1,10% | 591.818,00 |
| 26.08.2026 | 1,68 | 1,70 | 1,61 | 1,64 | -2,26% | 559.868,00 |
| 25.08.2026 | 1,67 | 1,72 | 1,66 | 1,68 | 1,20% | 810.856,00 |
| 24.08.2026 | 1,69 | 1,77 | 1,63 | 1,66 | -0,60% | 1.359.729,00 |
| 21.08.2026 | 1,60 | 1,70 | 1,58 | 1,67 | 5,70% | 1.256.172,00 |
| 20.08.2026 | 1,60 | 1,65 | 1,56 | 1,58 | -0,32% | 1.282.381,00 |
| 19.08.2026 | 1,51 | 1,65 | 1,51 | 1,59 | 5,67% | 1.980.239,00 |
| 18.08.2026 | 1,57 | 1,60 | 1,48 | 1,50 | -5,96% | 939.556,00 |
| 17.08.2026 | 1,57 | 1,62 | 1,55 | 1,60 | 1,92% | 1.199.673,00 |
| 14.08.2026 | 1,61 | 1,62 | 1,51 | 1,57 | -2,19% | 1.244.545,00 |
| 13.08.2026 | 1,61 | 1,66 | 1,58 | 1,60 | 0,00% | 1.359.597,00 |
| 12.08.2026 | 1,49 | 1,66 | 1,48 | 1,60 | 8,11% | 1.611.423,00 |
| 11.08.2026 | 1,51 | 1,52 | 1,46 | 1,48 | -1,33% | 859.100,00 |
| 10.08.2026 | 1,47 | 1,54 | 1,46 | 1,50 | 1,69% | 1.981.914,00 |
| 07.08.2026 | 1,49 | 1,50 | 1,46 | 1,48 | -0,34% | 764.481,00 |
| 06.08.2026 | 1,45 | 1,51 | 1,44 | 1,48 | 2,07% | 934.137,00 |
| 05.08.2026 | 1,43 | 1,47 | 1,41 | 1,45 | 1,75% | 781.155,00 |
| 04.08.2026 | 1,42 | 1,50 | 1,42 | 1,43 | -2,06% | 686.205,00 |
| 03.08.2026 | 1,40 | 1,51 | 1,40 | 1,46 | 3,93% | 805.955,00 |
| 31.07.2026 | 1,48 | 1,50 | 1,38 | 1,40 | -6,04% | 1.134.297,00 |
| 30.07.2026 | 1,49 | 1,51 | 1,46 | 1,49 | 1,36% | 736.020,00 |
| 29.07.2026 | 1,49 | 1,53 | 1,46 | 1,47 | -2,00% | 1.005.699,00 |
| 28.07.2026 | 1,51 | 1,53 | 1,48 | 1,50 | -3,23% | 1.499.942,00 |
| 27.07.2026 | 1,49 | 1,64 | 1,48 | 1,55 | 4,03% | 4.020.833,00 |
| 24.07.2026 | 1,49 | 1,57 | 1,44 | 1,49 | -24,75% | 10.350.039,00 |
| 23.07.2026 | 2,05 | 2,06 | 1,97 | 1,98 | -3,18% | 650.625,00 |
| 22.07.2026 | 2,20 | 2,23 | 2,05 | 2,05 | -7,47% | 771.938,00 |
| 21.07.2026 | 2,30 | 2,30 | 2,17 | 2,21 | 0,23% | 1.510.577,00 |
| 20.07.2026 | 2,27 | 2,27 | 2,14 | 2,21 | -1,34% | 506.418,00 |
| 17.07.2026 | 2,11 | 2,26 | 2,11 | 2,24 | 3,47% | 404.374,00 |
| 16.07.2026 | 2,19 | 2,20 | 2,11 | 2,16 | -2,26% | 393.480,00 |
| 15.07.2026 | 2,18 | 2,23 | 2,12 | 2,21 | 3,76% | 495.021,00 |
| 14.07.2026 | 2,28 | 2,30 | 2,12 | 2,13 | -5,33% | 924.908,00 |
| 13.07.2026 | 2,42 | 2,49 | 2,23 | 2,25 | -7,41% | 579.541,00 |
| 10.07.2026 | 2,56 | 2,57 | 2,37 | 2,43 | -4,71% | 550.358,00 |
| 09.07.2026 | 2,62 | 2,66 | 2,53 | 2,55 | -1,92% | 493.852,00 |
| 08.07.2026 | 2,58 | 2,65 | 2,51 | 2,60 | -0,19% | 536.012,00 |
| 07.07.2026 | 2,62 | 2,66 | 2,46 | 2,61 | -2,25% | 772.762,00 |
| 06.07.2026 | 2,47 | 2,70 | 2,45 | 2,67 | 7,89% | 807.522,00 |
| 02.07.2026 | 2,40 | 2,50 | 2,40 | 2,47 | 2,92% | 1.356.192,00 |
| 01.07.2026 | 2,31 | 2,40 | 2,18 | 2,40 | 6,90% | 1.024.743,00 |
| 30.06.2026 | 2,33 | 2,34 | 2,25 | 2,25 | -3,44% | 758.855,00 |
| 29.06.2026 | 2,38 | 2,39 | 2,31 | 2,33 | -2,72% | 756.496,00 |
| 26.06.2026 | 2,23 | 2,41 | 2,22 | 2,39 | 6,46% | 2.385.891,00 |
| 25.06.2026 | 2,28 | 2,38 | 2,22 | 2,25 | -1,10% | 1.421.241,00 |
| 24.06.2026 | 2,39 | 2,45 | 2,26 | 2,27 | -5,02% | 1.122.003,00 |
| 23.06.2026 | 2,33 | 2,44 | 2,33 | 2,39 | 1,49% | 394.466,00 |
| 22.06.2026 | 2,60 | 2,60 | 2,35 | 2,36 | -8,37% | 1.050.534,00 |
| 18.06.2026 | 2,56 | 2,64 | 2,42 | 2,57 | 4,47% | 1.748.287,00 |
| 17.06.2026 | 2,48 | 2,62 | 2,46 | 2,46 | -1,01% | 781.011,00 |
| 16.06.2026 | 2,49 | 2,60 | 2,46 | 2,49 | 0,20% | 339.609,00 |
| 15.06.2026 | 2,48 | 2,55 | 2,45 | 2,48 | 3,12% | 488.099,00 |
| 12.06.2026 | 2,51 | 2,51 | 2,38 | 2,41 | -0,21% | 350.649,00 |
| 11.06.2026 | 2,37 | 2,42 | 2,33 | 2,41 | 2,55% | 413.958,00 |
| 10.06.2026 | 2,45 | 2,51 | 2,34 | 2,35 | -4,86% | 693.298,00 |
| 09.06.2026 | 2,60 | 2,69 | 2,43 | 2,47 | -5,18% | 1.037.844,00 |
| 08.06.2026 | 2,62 | 2,68 | 2,60 | 2,61 | 2,56% | 539.159,00 |
| 05.06.2026 | 2,77 | 2,77 | 2,49 | 2,54 | -9,12% | 1.358.954,00 |
| 04.06.2026 | 2,73 | 2,91 | 2,72 | 2,80 | 2,76% | 1.153.940,00 |
| 03.06.2026 | 2,69 | 2,80 | 2,64 | 2,72 | 0,93% | 1.233.139,00 |
| 02.06.2026 | 2,65 | 2,72 | 2,62 | 2,70 | 0,94% | 505.410,00 |
| 01.06.2026 | 2,72 | 2,77 | 2,66 | 2,67 | -3,61% | 472.910,00 |
| 29.05.2026 | 2,76 | 2,85 | 2,71 | 2,77 | 1,09% | 994.246,00 |
| 28.05.2026 | 2,62 | 2,79 | 2,60 | 2,74 | 3,59% | 931.735,00 |
| 27.05.2026 | 2,60 | 2,75 | 2,59 | 2,65 | 1,73% | 594.497,00 |
| 26.05.2026 | 2,53 | 2,60 | 2,50 | 2,60 | 4,42% | 564.803,00 |
| 22.05.2026 | 2,54 | 2,58 | 2,43 | 2,49 | -1,58% | 865.787,00 |
| 21.05.2026 | 2,55 | 2,60 | 2,46 | 2,53 | -1,75% | 694.713,00 |
| 20.05.2026 | 2,46 | 2,58 | 2,40 | 2,58 | 4,89% | 904.215,00 |
| 19.05.2026 | 2,50 | 2,55 | 2,35 | 2,46 | -3,35% | 656.308,00 |
| 18.05.2026 | 2,48 | 2,58 | 2,42 | 2,54 | 3,46% | 728.168,00 |
| 15.05.2026 | 2,50 | 2,54 | 2,40 | 2,46 | -4,47% | 762.690,00 |
| 14.05.2026 | 2,51 | 2,68 | 2,44 | 2,57 | 2,80% | 794.788,00 |
| 13.05.2026 | 2,54 | 2,63 | 2,46 | 2,50 | -1,77% | 904.707,00 |
| 12.05.2026 | 2,63 | 2,69 | 2,51 | 2,55 | -3,96% | 930.022,00 |
| 11.05.2026 | 2,90 | 2,98 | 2,62 | 2,65 | -7,25% | 1.400.802,00 |
| 08.05.2026 | 2,60 | 2,92 | 2,56 | 2,86 | 10,74% | 1.824.574,00 |
| 07.05.2026 | 2,67 | 2,76 | 2,55 | 2,58 | -3,01% | 1.681.261,00 |
| 06.05.2026 | 2,78 | 2,89 | 2,60 | 2,66 | -3,80% | 1.806.254,00 |
| 05.05.2026 | 2,54 | 2,77 | 2,54 | 2,77 | 9,94% | 1.721.772,00 |
| 04.05.2026 | 2,70 | 2,71 | 2,51 | 2,52 | -5,45% | 994.214,00 |
| 01.05.2026 | 2,83 | 2,86 | 2,66 | 2,66 | -5,34% | 843.422,00 |
| 30.04.2026 | 2,81 | 2,91 | 2,77 | 2,81 | -0,18% | 1.067.000,00 |
| 29.04.2026 | 2,77 | 2,87 | 2,71 | 2,82 | -0,18% | 1.330.335,00 |
| 28.04.2026 | 2,62 | 2,84 | 2,61 | 2,82 | 6,42% | 1.461.907,00 |
| 27.04.2026 | 2,60 | 2,84 | 2,60 | 2,65 | 1,53% | 1.513.216,00 |
| 24.04.2026 | 2,51 | 2,68 | 2,50 | 2,61 | 3,78% | 1.735.001,00 |
| 23.04.2026 | 2,46 | 2,56 | 2,38 | 2,52 | 1,82% | 1.105.653,00 |
| 22.04.2026 | 2,44 | 2,51 | 2,41 | 2,47 | 2,49% | 811.501,00 |
| 21.04.2026 | 2,64 | 2,64 | 2,38 | 2,41 | -8,02% | 1.386.542,00 |
| 20.04.2026 | 2,54 | 2,70 | 2,53 | 2,62 | 0,77% | 1.038.678,00 |
| 17.04.2026 | 2,56 | 2,75 | 2,54 | 2,60 | 2,36% | 1.419.260,00 |
| 16.04.2026 | 2,44 | 2,57 | 2,41 | 2,54 | 3,67% | 1.297.637,00 |
| 15.04.2026 | 2,37 | 2,49 | 2,36 | 2,45 | 3,38% | 1.264.055,00 |
| 14.04.2026 | 2,31 | 2,43 | 2,29 | 2,37 | 3,04% | 1.342.415,00 |
| 13.04.2026 | 2,23 | 2,34 | 2,23 | 2,30 | 2,68% | 922.872,00 |