2,064€
-1,81%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 2,06 | 2,08 | 2,05 | 2,08 | -2,89% | - |
| 08.09.2025 | 2,07 | 2,14 | 2,04 | 2,14 | 5,20% | - |
| 05.09.2025 | 2,05 | 2,09 | 2,04 | 2,04 | 0,69% | - |
| 04.09.2025 | 2,04 | 2,04 | 1,97 | 2,02 | -1,17% | - |
| 03.09.2025 | 2,12 | 2,12 | 2,04 | 2,05 | -4,48% | - |
| 02.09.2025 | 2,25 | 2,31 | 2,12 | 2,14 | -4,71% | - |
| 01.09.2025 | 2,29 | 2,29 | 2,25 | 2,25 | -2,26% | - |
| 29.08.2025 | 2,29 | 2,31 | 2,25 | 2,30 | -0,17% | - |
| 28.08.2025 | 2,26 | 2,33 | 2,26 | 2,31 | 1,41% | - |
| 27.08.2025 | 2,23 | 2,28 | 2,23 | 2,27 | 2,06% | - |
| 26.08.2025 | 2,29 | 2,32 | 2,23 | 2,23 | -2,96% | - |
| 25.08.2025 | 2,42 | 2,42 | 2,30 | 2,30 | -5,67% | - |
| 22.08.2025 | 2,40 | 2,52 | 2,40 | 2,43 | 1,16% | 900,00 |
| 21.08.2025 | 2,39 | 2,43 | 2,36 | 2,41 | 0,08% | - |
| 20.08.2025 | 2,43 | 2,43 | 2,33 | 2,40 | -1,48% | - |
| 19.08.2025 | 2,53 | 2,53 | 2,41 | 2,44 | -4,54% | - |
| 18.08.2025 | 2,54 | 2,61 | 2,53 | 2,56 | 1,03% | - |
| 15.08.2025 | 2,70 | 2,70 | 2,53 | 2,53 | -3,73% | - |
| 14.08.2025 | 2,64 | 3,09 | 2,63 | 2,63 | 0,15% | 3.230,00 |
| 13.08.2025 | 2,41 | 2,62 | 2,41 | 2,62 | 8,52% | - |
| 12.08.2025 | 2,38 | 2,46 | 2,38 | 2,42 | 1,17% | 1.230,00 |
| 11.08.2025 | 2,34 | 2,51 | 2,34 | 2,39 | 1,44% | - |
| 08.08.2025 | 2,36 | 2,36 | 2,31 | 2,36 | 0,00% | - |
| 07.08.2025 | 2,42 | 2,45 | 2,36 | 2,36 | -3,05% | - |
| 06.08.2025 | 2,50 | 2,50 | 2,43 | 2,43 | -2,41% | - |
| 05.08.2025 | 2,43 | 2,49 | 2,43 | 2,49 | 2,38% | - |
| 04.08.2025 | 2,30 | 2,44 | 2,30 | 2,43 | 5,28% | - |
| 01.08.2025 | 2,30 | 2,37 | 2,26 | 2,31 | -0,52% | - |
| 31.07.2025 | 2,41 | 2,41 | 2,32 | 2,32 | -3,65% | - |
| 30.07.2025 | 2,41 | 2,51 | 2,41 | 2,41 | -0,33% | - |
| 29.07.2025 | 2,59 | 2,62 | 2,42 | 2,42 | -7,21% | - |
| 28.07.2025 | 2,62 | 2,66 | 2,57 | 2,61 | -1,29% | - |
| 25.07.2025 | 2,72 | 2,72 | 2,54 | 2,64 | -3,23% | - |
| 24.07.2025 | 2,78 | 2,80 | 2,73 | 2,73 | -2,92% | - |
| 23.07.2025 | 2,64 | 2,83 | 2,64 | 2,81 | 9,68% | - |
| 22.07.2025 | 2,39 | 2,56 | 2,39 | 2,56 | 6,48% | - |
| 21.07.2025 | 2,43 | 2,44 | 2,39 | 2,41 | 0,42% | - |
| 18.07.2025 | 2,45 | 2,46 | 2,40 | 2,40 | -2,92% | - |
| 17.07.2025 | 2,42 | 2,50 | 2,42 | 2,47 | 1,40% | - |
| 16.07.2025 | 2,38 | 2,47 | 2,38 | 2,43 | 2,96% | - |
| 15.07.2025 | 2,59 | 2,64 | 2,36 | 2,36 | -8,73% | - |
| 14.07.2025 | 2,51 | 2,62 | 2,51 | 2,59 | 1,57% | - |
| 11.07.2025 | 2,61 | 2,61 | 2,55 | 2,55 | -3,12% | - |
| 10.07.2025 | 2,44 | 2,64 | 2,44 | 2,63 | 8,94% | - |
| 09.07.2025 | 2,24 | 2,46 | 2,24 | 2,42 | 7,09% | - |
| 08.07.2025 | 2,16 | 2,28 | 2,16 | 2,26 | 3,49% | - |
| 07.07.2025 | 2,29 | 2,29 | 2,18 | 2,18 | -4,47% | - |
| 04.07.2025 | 2,29 | 2,29 | 2,28 | 2,28 | -0,70% | - |
| 03.07.2025 | 2,37 | 2,41 | 2,30 | 2,30 | -2,21% | - |
| 02.07.2025 | 2,01 | 2,39 | 2,01 | 2,35 | 16,57% | - |
| 01.07.2025 | 2,04 | 2,07 | 2,02 | 2,02 | -1,75% | - |
| 30.06.2025 | 2,02 | 2,05 | 1,96 | 2,05 | 1,08% | - |
| 27.06.2025 | 2,13 | 2,13 | 1,97 | 2,03 | -3,97% | - |
| 26.06.2025 | 2,12 | 2,12 | 2,09 | 2,11 | -1,58% | - |
| 25.06.2025 | 2,12 | 2,15 | 2,08 | 2,15 | 1,99% | - |
| 24.06.2025 | 2,02 | 2,16 | 2,02 | 2,11 | 4,26% | - |
| 23.06.2025 | 1,96 | 2,02 | 1,94 | 2,02 | 3,06% | - |
| 20.06.2025 | 2,04 | 2,04 | 1,91 | 1,96 | -3,35% | - |
| 19.06.2025 | 2,02 | 2,03 | 2,02 | 2,03 | -0,10% | - |
| 18.06.2025 | 1,90 | 2,03 | 1,90 | 2,03 | 5,62% | 100,00 |
| 17.06.2025 | 1,98 | 1,98 | 1,92 | 1,92 | 0,63% | - |
| 16.06.2025 | 1,90 | 1,94 | 1,87 | 1,91 | 0,32% | - |
| 13.06.2025 | 1,90 | 1,96 | 1,90 | 1,90 | -1,09% | - |
| 12.06.2025 | 2,01 | 2,01 | 1,93 | 1,93 | -5,82% | 100,00 |
| 11.06.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -3,68% | - |
| 10.06.2025 | 2,05 | 2,16 | 2,05 | 2,12 | 3,71% | - |
| 09.06.2025 | 2,04 | 2,09 | 2,02 | 2,05 | -1,92% | - |
| 06.06.2025 | 1,95 | 2,16 | 1,95 | 2,09 | 6,16% | - |
| 05.06.2025 | 2,01 | 2,02 | 1,96 | 1,97 | -2,82% | - |
| 04.06.2025 | 2,03 | 2,05 | 2,00 | 2,02 | -0,79% | - |
| 03.06.2025 | 1,93 | 2,05 | 1,93 | 2,04 | 5,11% | 100,00 |
| 02.06.2025 | 2,00 | 2,01 | 1,94 | 1,94 | -4,20% | - |
| 30.05.2025 | 2,06 | 2,06 | 1,98 | 2,02 | 1,10% | - |
| 29.05.2025 | 2,16 | 2,16 | 2,00 | 2,00 | -2,05% | - |
| 28.05.2025 | 2,22 | 2,22 | 2,04 | 2,04 | -7,18% | - |
| 27.05.2025 | 2,10 | 2,21 | 2,10 | 2,20 | 4,86% | - |
| 26.05.2025 | 2,09 | 2,10 | 2,09 | 2,10 | 0,38% | - |
| 23.05.2025 | 2,14 | 2,14 | 2,05 | 2,09 | -3,51% | - |
| 22.05.2025 | 2,03 | 2,18 | 2,03 | 2,17 | 5,96% | - |
| 21.05.2025 | 2,12 | 2,13 | 2,03 | 2,05 | -5,63% | - |
| 20.05.2025 | 2,13 | 2,17 | 2,08 | 2,17 | 1,21% | - |
| 19.05.2025 | 2,16 | 2,16 | 2,09 | 2,14 | -2,72% | - |
| 16.05.2025 | 2,20 | 2,23 | 2,19 | 2,20 | 0,64% | - |
| 15.05.2025 | 2,10 | 2,19 | 1,77 | 2,19 | 0,74% | - |
| 14.05.2025 | 2,31 | 2,35 | 2,17 | 2,17 | -4,15% | - |
| 13.05.2025 | 2,40 | 2,40 | 2,21 | 2,27 | -3,16% | - |
| 12.05.2025 | 2,18 | 2,36 | 2,18 | 2,34 | 8,53% | - |
| 09.05.2025 | 2,16 | 2,20 | 2,14 | 2,16 | -0,28% | - |
| 08.05.2025 | 2,00 | 2,16 | 2,00 | 2,16 | 8,86% | - |
| 07.05.2025 | 1,97 | 2,00 | 1,95 | 1,99 | 0,97% | - |
| 06.05.2025 | 2,18 | 2,18 | 1,97 | 1,97 | -10,43% | - |