2,490$
-1,58%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,54 | 2,58 | 2,43 | 2,49 | -1,58% | 864.736,00 |
| 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 |
| 10.04.2026 | 2,40 | 2,46 | 2,16 | 2,24 | -7,05% | 1.707.428,00 |
| 09.04.2026 | 2,21 | 2,45 | 2,15 | 2,41 | 8,56% | 3.289.127,00 |
| 08.04.2026 | 2,01 | 2,23 | 2,01 | 2,22 | 12,12% | 2.196.072,00 |
| 07.04.2026 | 1,87 | 1,99 | 1,81 | 1,98 | 4,76% | 1.944.001,00 |
| 06.04.2026 | 1,78 | 1,97 | 1,77 | 1,89 | 3,85% | 1.317.765,00 |
| 02.04.2026 | 1,67 | 1,82 | 1,67 | 1,82 | 4,90% | 786.380,00 |
| 01.04.2026 | 1,66 | 1,83 | 1,66 | 1,74 | 5,79% | 1.483.713,00 |
| 31.03.2026 | 1,52 | 1,65 | 1,52 | 1,64 | 7,54% | 898.564,00 |
| 30.03.2026 | 1,57 | 1,60 | 1,50 | 1,53 | -3,79% | 1.067.147,00 |
| 27.03.2026 | 1,62 | 1,64 | 1,57 | 1,59 | -4,80% | 994.250,00 |
| 26.03.2026 | 1,71 | 1,75 | 1,64 | 1,67 | -4,86% | 730.435,00 |
| 25.03.2026 | 1,69 | 1,79 | 1,69 | 1,75 | 4,79% | 1.153.925,00 |
| 24.03.2026 | 1,56 | 1,71 | 1,55 | 1,67 | 3,73% | 1.372.962,00 |
| 23.03.2026 | 1,58 | 1,65 | 1,43 | 1,61 | 0,63% | 1.946.589,00 |
| 20.03.2026 | 1,66 | 1,67 | 1,55 | 1,60 | -4,19% | 1.795.735,00 |
| 19.03.2026 | 1,43 | 1,67 | 1,42 | 1,67 | 13,61% | 1.988.916,00 |
| 18.03.2026 | 1,46 | 1,55 | 1,41 | 1,47 | 0,00% | 1.834.036,00 |
| 17.03.2026 | 1,49 | 1,56 | 1,42 | 1,47 | -2,00% | 2.582.209,00 |
| 16.03.2026 | 1,62 | 1,76 | 1,49 | 1,50 | -6,83% | 3.022.299,00 |
| 13.03.2026 | 1,72 | 1,94 | 1,54 | 1,61 | -5,85% | 6.087.255,00 |
| 12.03.2026 | 1,93 | 2,13 | 1,63 | 1,71 | 34,65% | 40.666.359,00 |
| 11.03.2026 | 1,25 | 1,29 | 1,18 | 1,27 | 2,42% | 1.985.026,00 |
| 10.03.2026 | 1,27 | 1,29 | 1,21 | 1,24 | -1,20% | 924.265,00 |
| 09.03.2026 | 1,18 | 1,29 | 1,15 | 1,26 | 2,03% | 1.124.218,00 |
| 06.03.2026 | 1,23 | 1,26 | 1,15 | 1,23 | -2,38% | 1.778.599,00 |
| 05.03.2026 | 1,09 | 1,29 | 1,09 | 1,26 | 15,07% | 5.457.130,00 |
| 04.03.2026 | 0,98 | 1,11 | 0,96 | 1,10 | 10,72% | 1.820.239,00 |
| 03.03.2026 | 1,00 | 1,03 | 0,96 | 0,99 | -3,04% | 1.951.892,00 |
| 02.03.2026 | 1,02 | 1,09 | 0,97 | 1,02 | 0,00% | 2.624.701,00 |
| 27.02.2026 | 1,05 | 1,07 | 1,00 | 1,02 | -3,77% | 1.231.546,00 |
| 26.02.2026 | 1,12 | 1,20 | 1,05 | 1,06 | -5,36% | 1.193.543,00 |
| 25.02.2026 | 1,12 | 1,24 | 1,11 | 1,12 | 1,36% | 1.594.963,00 |
| 24.02.2026 | 1,11 | 1,18 | 1,09 | 1,11 | 2,31% | 1.655.140,00 |
| 23.02.2026 | 1,16 | 1,16 | 1,05 | 1,08 | -7,69% | 1.098.634,00 |
| 20.02.2026 | 1,17 | 1,19 | 1,14 | 1,17 | -0,85% | 1.751.958,00 |
| 19.02.2026 | 1,17 | 1,21 | 1,15 | 1,18 | 0,85% | 708.858,00 |
| 18.02.2026 | 1,19 | 1,22 | 1,14 | 1,17 | -4,10% | 1.063.409,00 |
| 17.02.2026 | 1,20 | 1,23 | 1,16 | 1,22 | 1,67% | 926.931,00 |
| 13.02.2026 | 1,19 | 1,28 | 1,19 | 1,20 | 0,84% | 1.380.733,00 |
| 12.02.2026 | 1,20 | 1,22 | 1,12 | 1,19 | 0,00% | 1.485.499,00 |
| 11.02.2026 | 1,26 | 1,27 | 1,16 | 1,19 | -4,80% | 1.554.708,00 |
| 10.02.2026 | 1,29 | 1,33 | 1,24 | 1,25 | -3,10% | 857.316,00 |
| 09.02.2026 | 1,33 | 1,35 | 1,28 | 1,29 | -3,37% | 690.981,00 |
| 06.02.2026 | 1,30 | 1,36 | 1,27 | 1,34 | 4,30% | 1.202.196,00 |
| 05.02.2026 | 1,30 | 1,34 | 1,24 | 1,28 | -3,03% | 1.663.674,00 |
| 04.02.2026 | 1,37 | 1,39 | 1,28 | 1,32 | -3,30% | 1.537.677,00 |
| 03.02.2026 | 1,42 | 1,47 | 1,31 | 1,37 | -5,21% | 981.840,00 |
| 02.02.2026 | 1,26 | 1,46 | 1,25 | 1,44 | 15,20% | 1.721.335,00 |
| 30.01.2026 | 1,30 | 1,30 | 1,22 | 1,25 | -3,10% | 1.078.721,00 |
| 29.01.2026 | 1,30 | 1,34 | 1,26 | 1,29 | -0,39% | 1.595.653,00 |
| 28.01.2026 | 1,46 | 1,48 | 1,28 | 1,30 | -9,44% | 1.703.740,00 |
| 27.01.2026 | 1,54 | 1,55 | 1,32 | 1,43 | -7,74% | 2.670.579,00 |
| 26.01.2026 | 1,69 | 1,71 | 1,54 | 1,55 | -15,30% | 1.286.897,00 |
| 22.01.2026 | 1,72 | 1,85 | 1,71 | 1,83 | 7,02% | 773.706,00 |
| 21.01.2026 | 1,62 | 1,72 | 1,62 | 1,71 | 5,88% | 414.890,00 |
| 20.01.2026 | 1,65 | 1,65 | 1,61 | 1,62 | -3,29% | 521.423,00 |
| 16.01.2026 | 1,79 | 1,79 | 1,67 | 1,67 | -6,18% | 442.843,00 |
| 15.01.2026 | 1,77 | 1,79 | 1,73 | 1,78 | 0,00% | 384.640,00 |
| 14.01.2026 | 1,71 | 1,79 | 1,70 | 1,78 | 4,09% | 559.507,00 |
| 13.01.2026 | 1,68 | 1,72 | 1,66 | 1,71 | 1,79% | 429.054,00 |
| 12.01.2026 | 1,65 | 1,69 | 1,62 | 1,68 | 2,44% | 359.261,00 |
| 09.01.2026 | 1,68 | 1,71 | 1,61 | 1,64 | -2,38% | 599.713,00 |
| 08.01.2026 | 1,70 | 1,71 | 1,66 | 1,68 | -1,18% | 502.339,00 |
| 07.01.2026 | 1,72 | 1,74 | 1,68 | 1,70 | -1,16% | 634.377,00 |
| 06.01.2026 | 1,63 | 1,72 | 1,63 | 1,72 | 5,20% | 591.138,00 |
| 05.01.2026 | 1,62 | 1,66 | 1,61 | 1,64 | 1,55% | 732.496,00 |
| 02.01.2026 | 1,64 | 1,66 | 1,58 | 1,61 | -1,23% | 982.348,00 |
| 31.12.2025 | 1,60 | 1,66 | 1,59 | 1,63 | 1,87% | 914.537,00 |
| 30.12.2025 | 1,64 | 1,66 | 1,59 | 1,60 | -2,44% | 2.917.263,00 |
| 29.12.2025 | 1,65 | 1,69 | 1,63 | 1,64 | 0,61% | 2.240.362,00 |