1,078€
2,67%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 1,10 | 1,11 | 1,05 | 1,05 | -5,23% | 20,00 |
| 04.02.2026 | 1,13 | 1,15 | 1,07 | 1,11 | -2,12% | - |
| 03.02.2026 | 1,20 | 1,24 | 1,11 | 1,13 | -6,45% | 1.309,00 |
| 02.02.2026 | 1,02 | 1,21 | 1,02 | 1,21 | 16,80% | - |
| 30.01.2026 | 1,07 | 1,07 | 1,02 | 1,04 | -3,72% | - |
| 29.01.2026 | 1,06 | 1,10 | 1,04 | 1,08 | 0,47% | 200,00 |
| 28.01.2026 | 1,17 | 1,17 | 1,07 | 1,07 | -7,67% | - |
| 27.01.2026 | 1,29 | 1,29 | 1,16 | 1,16 | -10,29% | - |
| 26.01.2026 | 1,40 | 1,40 | 1,29 | 1,29 | -8,10% | - |
| 23.01.2026 | 1,54 | 1,54 | 1,41 | 1,41 | -8,28% | - |
| 22.01.2026 | 1,44 | 1,55 | 1,44 | 1,53 | 6,53% | - |
| 21.01.2026 | 1,36 | 1,44 | 1,36 | 1,44 | 4,65% | - |
| 20.01.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -1,78% | - |
| 19.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,75% | - |
| 16.01.2026 | 1,51 | 1,51 | 1,43 | 1,43 | -5,56% | - |
| 15.01.2026 | 1,51 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 14.01.2026 | 1,45 | 1,51 | 1,44 | 1,51 | 4,15% | - |
| 13.01.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 1,33% | - |
| 12.01.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 3,41% | - |
| 09.01.2026 | 1,42 | 1,46 | 1,38 | 1,38 | -3,63% | - |
| 08.01.2026 | 1,43 | 1,44 | 1,41 | 1,43 | -0,14% | - |
| 07.01.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,10% | - |
| 06.01.2026 | 1,37 | 1,45 | 1,37 | 1,45 | 4,62% | - |
| 05.01.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 1,84% | - |
| 02.01.2026 | 1,37 | 1,39 | 1,34 | 1,36 | -0,87% | - |
| 30.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,58% | - |
| 29.12.2025 | 1,36 | 1,40 | 1,36 | 1,38 | -0,43% | - |
| 23.12.2025 | 1,42 | 1,45 | 1,39 | 1,39 | -2,05% | - |
| 22.12.2025 | 1,40 | 1,46 | 1,40 | 1,42 | -1,60% | 100,00 |
| 19.12.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 3,75% | - |
| 18.12.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 2,74% | - |
| 17.12.2025 | 1,42 | 1,42 | 1,35 | 1,35 | -2,88% | - |
| 16.12.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,09% | - |
| 15.12.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -3,65% | 1.000,00 |
| 12.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -6,74% | - |
| 11.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,23% | - |
| 10.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,83% | - |
| 09.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 5,11% | - |
| 08.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,48% | - |
| 05.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,62% | - |
| 04.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,78% | - |
| 03.12.2025 | 1,40 | 1,46 | 1,40 | 1,42 | 0,21% | - |
| 02.12.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 0,50% | - |
| 01.12.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -3,63% | - |
| 28.11.2025 | 1,48 | 1,51 | 1,46 | 1,46 | -1,15% | - |
| 27.11.2025 | 1,48 | 1,52 | 1,48 | 1,48 | -0,54% | 100,00 |
| 26.11.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 3,92% | - |
| 25.11.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 4,69% | - |
| 24.11.2025 | 1,32 | 1,38 | 1,32 | 1,37 | -0,07% | 800,00 |
| 21.11.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 0,74% | - |
| 20.11.2025 | 1,39 | 1,45 | 1,36 | 1,36 | -2,51% | - |
| 19.11.2025 | 1,39 | 1,40 | 1,37 | 1,39 | -0,14% | - |
| 18.11.2025 | 1,33 | 1,40 | 1,32 | 1,39 | 3,87% | - |
| 17.11.2025 | 1,40 | 1,43 | 1,34 | 1,34 | -4,55% | - |
| 14.11.2025 | 1,44 | 1,44 | 1,35 | 1,41 | 2,63% | - |
| 13.11.2025 | 1,60 | 1,60 | 1,37 | 1,37 | -17,77% | - |
| 12.11.2025 | 1,53 | 1,69 | 1,53 | 1,67 | 8,25% | - |
| 11.11.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 2,12% | 50,00 |
| 10.11.2025 | 1,50 | 1,51 | 1,43 | 1,51 | 4,15% | - |
| 07.11.2025 | 1,35 | 1,48 | 1,35 | 1,45 | -17,27% | - |
| 06.11.2025 | 1,84 | 1,86 | 1,75 | 1,75 | -5,61% | 2.000,00 |
| 05.11.2025 | 1,86 | 1,92 | 1,83 | 1,85 | -0,05% | 1.500,00 |
| 04.11.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -3,74% | - |
| 03.11.2025 | 2,02 | 2,02 | 1,92 | 1,93 | -5,68% | - |
| 31.10.2025 | 2,00 | 2,05 | 2,00 | 2,04 | 2,00% | - |
| 30.10.2025 | 2,06 | 2,10 | 1,99 | 2,00 | -3,00% | - |
| 29.10.2025 | 2,19 | 2,19 | 2,06 | 2,06 | -5,41% | - |
| 28.10.2025 | 2,19 | 2,28 | 2,17 | 2,18 | -0,46% | - |
| 27.10.2025 | 2,31 | 2,31 | 2,19 | 2,19 | -3,61% | - |
| 24.10.2025 | 2,20 | 2,27 | 2,20 | 2,27 | 2,99% | - |
| 23.10.2025 | 2,18 | 2,24 | 2,18 | 2,21 | 1,47% | - |
| 22.10.2025 | 2,34 | 2,35 | 2,16 | 2,18 | -7,64% | - |
| 21.10.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,12% | - |
| 20.10.2025 | 2,24 | 2,35 | 2,24 | 2,33 | 2,82% | - |
| 17.10.2025 | 2,21 | 2,28 | 2,16 | 2,27 | 1,34% | - |
| 16.10.2025 | 2,32 | 2,34 | 2,22 | 2,24 | -2,78% | - |
| 15.10.2025 | 2,14 | 2,30 | 2,14 | 2,30 | 6,98% | - |
| 14.10.2025 | 2,12 | 2,16 | 2,12 | 2,15 | 0,09% | - |
| 13.10.2025 | 2,22 | 2,22 | 2,13 | 2,15 | -1,65% | - |
| 10.10.2025 | 2,30 | 2,41 | 2,18 | 2,18 | -4,96% | - |
| 09.10.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 1,77% | - |
| 08.10.2025 | 2,17 | 2,27 | 2,17 | 2,26 | 4,15% | - |
| 07.10.2025 | 2,26 | 2,26 | 2,15 | 2,17 | -4,32% | - |
| 06.10.2025 | 2,14 | 2,28 | 2,14 | 2,27 | 7,80% | - |
| 03.10.2025 | 2,12 | 2,16 | 2,10 | 2,10 | -0,47% | - |
| 02.10.2025 | 2,10 | 2,11 | 2,05 | 2,11 | 0,86% | - |
| 01.10.2025 | 2,04 | 2,11 | 2,04 | 2,09 | 0,87% | - |
| 30.09.2025 | 2,07 | 2,10 | 2,05 | 2,08 | -0,10% | - |
| 29.09.2025 | 2,07 | 2,08 | 2,04 | 2,08 | -0,19% | - |
| 26.09.2025 | 2,05 | 2,08 | 2,02 | 2,08 | 2,06% | - |
| 25.09.2025 | 2,08 | 2,12 | 2,04 | 2,04 | -2,95% | - |
| 24.09.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 2,34% | - |
| 23.09.2025 | 2,10 | 2,16 | 2,05 | 2,05 | -2,93% | - |
| 22.09.2025 | 2,05 | 2,12 | 2,02 | 2,12 | 2,92% | - |
| 19.09.2025 | 2,09 | 2,09 | 2,03 | 2,06 | -1,72% | - |
| 18.09.2025 | 1,96 | 2,09 | 1,96 | 2,09 | 6,41% | - |
| 17.09.2025 | 2,07 | 2,07 | 1,97 | 1,97 | -4,66% | - |
| 16.09.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 0,39% | - |
| 15.09.2025 | 2,04 | 2,05 | 2,01 | 2,05 | 0,20% | - |
| 12.09.2025 | 2,05 | 2,06 | 2,02 | 2,05 | -1,54% | - |