2,149€
0,51%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,22 | 2,23 | 2,13 | 2,14 | 0,47% | - |
| 20.05.2026 | 2,12 | 2,18 | 2,08 | 2,13 | 2,11% | - |
| 19.05.2026 | 2,19 | 2,19 | 2,04 | 2,08 | -1,74% | - |
| 15.05.2026 | 2,20 | 2,21 | 2,10 | 2,12 | -5,31% | - |
| 14.05.2026 | 2,09 | 2,29 | 2,09 | 2,24 | 2,85% | - |
| 13.05.2026 | 2,17 | 2,19 | 2,15 | 2,18 | -2,29% | - |
| 11.05.2026 | 2,42 | 2,52 | 2,23 | 2,23 | -2,58% | - |
| 08.05.2026 | 2,18 | 2,33 | 2,18 | 2,29 | 1,24% | 110,00 |
| 06.05.2026 | 2,35 | 2,45 | 2,22 | 2,26 | -4,44% | - |
| 05.05.2026 | 2,15 | 2,37 | 2,13 | 2,37 | 3,73% | 2.436,00 |
| 04.05.2026 | 2,28 | 2,31 | 2,28 | 2,28 | -4,96% | 9,00 |
| 30.04.2026 | 2,39 | 2,47 | 2,39 | 2,40 | -0,42% | 1.275,00 |
| 29.04.2026 | 2,45 | 2,45 | 2,39 | 2,41 | 3,48% | 250,00 |
| 28.04.2026 | 2,27 | 2,36 | 2,23 | 2,33 | 3,19% | 2.250,00 |
| 27.04.2026 | 2,26 | 2,41 | 2,23 | 2,26 | 3,44% | 2.500,00 |
| 24.04.2026 | 2,15 | 2,23 | 2,13 | 2,18 | 3,86% | 699,00 |
| 23.04.2026 | 2,10 | 2,11 | 2,07 | 2,10 | 1,45% | - |
| 22.04.2026 | 2,06 | 2,11 | 2,06 | 2,07 | 0,88% | - |
| 21.04.2026 | 2,23 | 2,30 | 2,04 | 2,05 | -7,53% | 6.492,00 |
| 20.04.2026 | 2,19 | 2,28 | 2,12 | 2,22 | 1,05% | 49,00 |
| 17.04.2026 | 2,16 | 2,20 | 2,13 | 2,20 | 5,22% | 500,00 |
| 16.04.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,34% | - |
| 15.04.2026 | 2,01 | 2,11 | 1,99 | 2,08 | 3,69% | 400,00 |
| 14.04.2026 | 1,96 | 2,06 | 1,93 | 2,01 | 2,79% | - |
| 13.04.2026 | 1,91 | 1,99 | 1,90 | 1,95 | 1,96% | - |
| 10.04.2026 | 2,05 | 2,06 | 1,85 | 1,91 | -3,26% | 600,00 |
| 09.04.2026 | 1,85 | 2,09 | 1,85 | 1,98 | 5,13% | 3.345,00 |
| 08.04.2026 | 1,74 | 1,89 | 1,70 | 1,88 | 14,20% | 7.427,00 |
| 07.04.2026 | 1,64 | 1,65 | 1,63 | 1,65 | 6,49% | - |
| 02.04.2026 | 1,49 | 1,56 | 1,42 | 1,55 | 0,10% | - |
| 01.04.2026 | 1,41 | 1,55 | 1,41 | 1,55 | 9,26% | - |
| 31.03.2026 | 1,35 | 1,42 | 1,33 | 1,42 | 4,93% | - |
| 30.03.2026 | 1,38 | 1,39 | 1,32 | 1,35 | -3,82% | - |
| 27.03.2026 | 1,44 | 1,45 | 1,40 | 1,40 | -6,28% | - |
| 26.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,89% | - |
| 25.03.2026 | 1,44 | 1,54 | 1,44 | 1,51 | 8,99% | - |
| 24.03.2026 | 1,38 | 1,39 | 1,36 | 1,39 | 0,18% | 4,00 |
| 23.03.2026 | 1,38 | 1,42 | 1,24 | 1,38 | -0,40% | 4.096,00 |
| 20.03.2026 | 1,40 | 1,44 | 1,35 | 1,39 | 2,02% | 436,00 |
| 19.03.2026 | 1,29 | 1,36 | 1,24 | 1,36 | 8,32% | 229,00 |
| 18.03.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -3,72% | - |
| 17.03.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 0,38% | - |
| 16.03.2026 | 1,40 | 1,52 | 1,29 | 1,30 | -7,57% | 5.626,00 |
| 13.03.2026 | 1,39 | 1,67 | 1,35 | 1,41 | -1,92% | 5.854,00 |
| 12.03.2026 | 1,50 | 1,82 | 1,30 | 1,43 | -7,46% | 45.814,00 |
| 11.03.2026 | 1,07 | 1,61 | 1,02 | 1,55 | 44,43% | 15.242,00 |
| 10.03.2026 | 1,08 | 1,10 | 1,05 | 1,07 | -0,28% | - |
| 09.03.2026 | 1,06 | 1,10 | 1,00 | 1,08 | 0,28% | - |
| 06.03.2026 | 1,09 | 1,09 | 1,00 | 1,07 | 1,32% | - |
| 05.03.2026 | 0,93 | 1,10 | 0,93 | 1,06 | 27,30% | 9.911,00 |
| 04.03.2026 | 0,84 | 0,88 | 0,83 | 0,83 | -3,31% | - |
| 03.03.2026 | 0,87 | 0,88 | 0,83 | 0,86 | 1,21% | - |
| 02.03.2026 | 0,85 | 0,85 | 0,85 | 0,85 | -0,09% | - |
| 27.02.2026 | 0,90 | 0,92 | 0,85 | 0,85 | -5,76% | 1.050,00 |
| 26.02.2026 | 0,95 | 1,00 | 0,89 | 0,90 | -4,45% | - |
| 25.02.2026 | 0,94 | 1,05 | 0,94 | 0,94 | 3,85% | 4.202,00 |
| 24.02.2026 | 0,93 | 0,95 | 0,91 | 0,91 | -7,99% | - |
| 23.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,03% | - |
| 20.02.2026 | 1,01 | 1,08 | 0,97 | 0,99 | -2,88% | - |
| 19.02.2026 | 1,00 | 1,02 | 0,99 | 1,02 | 2,06% | - |
| 18.02.2026 | 1,02 | 1,03 | 0,97 | 1,00 | -2,73% | 50,00 |
| 17.02.2026 | 1,01 | 1,04 | 0,98 | 1,03 | 1,16% | 1.000,00 |
| 16.02.2026 | 1,02 | 1,02 | 1,01 | 1,01 | 0,69% | - |
| 13.02.2026 | 0,99 | 1,07 | 0,99 | 1,01 | -0,81% | 1.028,00 |
| 12.02.2026 | 1,02 | 1,02 | 1,01 | 1,01 | 1,63% | - |
| 11.02.2026 | 1,05 | 1,09 | 0,98 | 1,00 | -7,62% | 2.900,00 |
| 10.02.2026 | 1,08 | 1,11 | 1,08 | 1,08 | -0,60% | 1.000,00 |
| 09.02.2026 | 1,12 | 1,13 | 1,07 | 1,09 | -4,48% | 50,00 |
| 06.02.2026 | 1,09 | 1,15 | 1,07 | 1,14 | 5,13% | 10.325,00 |
| 05.02.2026 | 1,12 | 1,13 | 1,06 | 1,08 | -2,83% | 1.000,00 |
| 04.02.2026 | 1,15 | 1,21 | 1,10 | 1,11 | -8,76% | 1.359,00 |
| 03.02.2026 | 1,22 | 1,24 | 1,19 | 1,22 | 2,65% | 200,00 |
| 02.02.2026 | 1,04 | 1,20 | 1,02 | 1,19 | 13,29% | 549,00 |
| 30.01.2026 | 1,08 | 1,12 | 1,03 | 1,05 | -2,51% | - |
| 29.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -9,57% | - |
| 28.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 6,67% | - |
| 27.01.2026 | 1,31 | 1,31 | 1,11 | 1,12 | -14,77% | 3.666,00 |
| 26.01.2026 | 1,41 | 1,44 | 1,29 | 1,31 | -10,98% | 2.901,00 |
| 23.01.2026 | 1,56 | 1,61 | 1,47 | 1,47 | -5,76% | - |
| 22.01.2026 | 1,46 | 1,57 | 1,46 | 1,56 | 7,06% | - |
| 21.01.2026 | 1,39 | 1,47 | 1,37 | 1,46 | 4,51% | 5,00 |
| 20.01.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,86% | - |
| 19.01.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -1,56% | - |
| 16.01.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -5,56% | - |
| 15.01.2026 | 1,53 | 1,54 | 1,52 | 1,53 | -0,23% | - |
| 14.01.2026 | 1,46 | 1,53 | 1,46 | 1,53 | 4,75% | - |
| 13.01.2026 | 1,44 | 1,46 | 1,43 | 1,46 | 1,92% | - |
| 12.01.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 2,21% | 680,00 |
| 09.01.2026 | 1,44 | 1,47 | 1,39 | 1,41 | -2,26% | - |
| 08.01.2026 | 1,45 | 1,46 | 1,44 | 1,44 | -0,86% | 885,00 |
| 07.01.2026 | 1,47 | 1,49 | 1,45 | 1,45 | 4,35% | 1.604,00 |
| 06.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,96% | - |
| 05.01.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 1,85% | - |
| 02.01.2026 | 1,39 | 1,41 | 1,35 | 1,38 | -1,15% | 6.128,00 |
| 30.12.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -0,32% | - |
| 29.12.2025 | 1,38 | 1,43 | 1,36 | 1,40 | -0,43% | 800,00 |
| 23.12.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -2,64% | 950,00 |
| 22.12.2025 | 1,42 | 1,48 | 1,42 | 1,44 | 0,84% | - |
| 19.12.2025 | 1,40 | 1,45 | 1,38 | 1,43 | 2,51% | - |
| 18.12.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 0,22% | - |