4,478€
9,97%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 4,14 | 4,48 | 3,97 | 4,47 | 7,47% | - |
| 21.11.2024 | 4,10 | 4,32 | 3,94 | 4,16 | 2,56% | - |
| 20.11.2024 | 3,86 | 4,22 | 3,86 | 4,06 | 2,42% | - |
| 19.11.2024 | 3,56 | 3,97 | 3,56 | 3,96 | 7,96% | - |
| 18.11.2024 | 3,53 | 3,82 | 3,48 | 3,67 | 1,21% | - |
| 15.11.2024 | 3,38 | 3,63 | 3,38 | 3,63 | 3,36% | - |
| 14.11.2024 | 3,67 | 3,73 | 3,51 | 3,51 | -6,85% | - |
| 13.11.2024 | 3,62 | 3,92 | 3,62 | 3,77 | 1,07% | - |
| 12.11.2024 | 3,66 | 3,76 | 3,66 | 3,73 | -0,90% | - |
| 11.11.2024 | 3,65 | 3,83 | 3,65 | 3,76 | 0,59% | - |
| 08.11.2024 | 3,72 | 3,81 | 3,71 | 3,74 | -2,66% | - |
| 07.11.2024 | 3,58 | 3,96 | 3,58 | 3,84 | 5,26% | - |
| 06.11.2024 | 3,47 | 3,65 | 3,47 | 3,65 | 5,86% | - |
| 05.11.2024 | 3,06 | 3,45 | 3,06 | 3,45 | 9,12% | - |
| 04.11.2024 | 3,07 | 3,22 | 3,07 | 3,16 | 0,38% | - |
| 01.11.2024 | 2,75 | 3,34 | 2,75 | 3,15 | 10,31% | - |
| 31.10.2024 | 2,80 | 2,89 | 2,78 | 2,85 | -2,06% | - |
| 30.10.2024 | 2,79 | 2,94 | 2,79 | 2,91 | 0,48% | - |
| 29.10.2024 | 2,86 | 2,98 | 2,86 | 2,90 | -2,16% | - |
| 28.10.2024 | 2,57 | 2,96 | 2,57 | 2,96 | 11,94% | - |
| 25.10.2024 | 2,62 | 2,90 | 2,62 | 2,65 | -2,07% | 1.000,00 |
| 24.10.2024 | 2,69 | 2,79 | 2,69 | 2,70 | -3,36% | - |
| 23.10.2024 | 2,90 | 2,99 | 2,80 | 2,80 | -6,74% | - |
| 22.10.2024 | 2,89 | 3,00 | 2,89 | 3,00 | 0,20% | - |
| 21.10.2024 | 2,99 | 3,05 | 2,95 | 2,99 | -2,29% | - |
| 18.10.2024 | 2,96 | 3,08 | 2,96 | 3,06 | 0,26% | - |
| 17.10.2024 | 3,09 | 3,18 | 3,03 | 3,05 | -4,32% | - |
| 16.10.2024 | 2,90 | 3,20 | 2,90 | 3,19 | 5,49% | - |
| 15.10.2024 | 2,82 | 3,06 | 2,82 | 3,03 | 4,56% | - |
| 14.10.2024 | 2,74 | 2,89 | 2,74 | 2,89 | 2,26% | - |
| 11.10.2024 | 2,58 | 2,83 | 2,58 | 2,83 | 6,47% | - |
| 10.10.2024 | 2,68 | 2,68 | 2,63 | 2,66 | -4,25% | - |
| 09.10.2024 | 2,65 | 2,78 | 2,65 | 2,78 | 1,02% | - |
| 08.10.2024 | 2,70 | 2,78 | 2,70 | 2,75 | -1,29% | - |
| 07.10.2024 | 2,74 | 2,86 | 2,74 | 2,78 | -1,28% | - |
| 04.10.2024 | 2,70 | 2,83 | 2,70 | 2,82 | 3,52% | - |
| 03.10.2024 | 2,66 | 2,77 | 2,66 | 2,72 | -0,51% | - |
| 02.10.2024 | 2,60 | 2,74 | 2,60 | 2,74 | 1,56% | - |
| 01.10.2024 | 2,62 | 2,70 | 2,62 | 2,70 | -0,44% | - |
| 30.09.2024 | 2,75 | 2,86 | 2,71 | 2,71 | -5,05% | - |
| 27.09.2024 | 2,64 | 2,89 | 2,64 | 2,85 | 4,39% | - |
| 26.09.2024 | 2,48 | 2,74 | 2,48 | 2,73 | 6,14% | - |
| 25.09.2024 | 2,44 | 2,57 | 2,44 | 2,57 | 1,50% | - |
| 24.09.2024 | 2,55 | 2,61 | 2,54 | 2,54 | -1,63% | - |
| 23.09.2024 | 2,55 | 2,72 | 2,55 | 2,58 | -5,43% | - |
| 20.09.2024 | 2,79 | 2,79 | 2,73 | 2,73 | -3,26% | - |
| 19.09.2024 | 2,67 | 2,84 | 2,67 | 2,82 | 2,47% | - |
| 18.09.2024 | 2,70 | 2,81 | 2,70 | 2,75 | -1,22% | - |
| 17.09.2024 | 2,42 | 2,81 | 2,42 | 2,78 | 10,83% | - |
| 16.09.2024 | 2,37 | 2,51 | 2,37 | 2,51 | 2,11% | - |
| 13.09.2024 | 2,33 | 2,49 | 2,33 | 2,46 | 2,59% | - |
| 12.09.2024 | 2,34 | 2,41 | 2,34 | 2,40 | -1,24% | - |
| 11.09.2024 | 2,29 | 2,43 | 2,29 | 2,43 | 2,02% | - |
| 10.09.2024 | 2,24 | 2,44 | 2,24 | 2,38 | 2,85% | - |
| 09.09.2024 | 2,34 | 2,44 | 2,31 | 2,31 | -4,46% | - |
| 06.09.2024 | 2,39 | 2,47 | 2,39 | 2,42 | -2,02% | - |
| 05.09.2024 | 2,42 | 2,49 | 2,40 | 2,47 | -1,98% | - |
| 04.09.2024 | 2,43 | 2,52 | 2,43 | 2,52 | -0,71% | - |
| 03.09.2024 | 2,47 | 2,64 | 2,47 | 2,54 | -0,78% | 20,00 |
| 02.09.2024 | 2,57 | 2,57 | 2,56 | 2,56 | -0,54% | - |
| 30.08.2024 | 2,48 | 2,63 | 2,48 | 2,57 | 0,23% | - |
| 29.08.2024 | 2,48 | 2,66 | 2,48 | 2,57 | -0,39% | - |
| 28.08.2024 | 2,55 | 2,65 | 2,55 | 2,58 | -2,05% | - |
| 27.08.2024 | 2,69 | 2,72 | 2,63 | 2,63 | -5,05% | - |
| 26.08.2024 | 2,59 | 2,77 | 2,59 | 2,77 | 4,29% | - |
| 23.08.2024 | 2,47 | 2,72 | 2,47 | 2,66 | 4,48% | - |
| 22.08.2024 | 2,55 | 2,65 | 2,54 | 2,54 | -4,58% | - |
| 21.08.2024 | 2,53 | 2,67 | 2,53 | 2,67 | 1,76% | - |
| 20.08.2024 | 2,58 | 2,70 | 2,58 | 2,62 | -1,73% | - |
| 19.08.2024 | 2,50 | 2,67 | 2,42 | 2,67 | 3,33% | - |
| 16.08.2024 | 2,43 | 2,59 | 2,43 | 2,58 | 2,79% | - |
| 15.08.2024 | 2,43 | 2,68 | 2,43 | 2,51 | 2,62% | - |
| 14.08.2024 | 2,41 | 2,47 | 2,40 | 2,45 | 0,16% | - |
| 13.08.2024 | 2,45 | 2,57 | 2,44 | 2,44 | -1,37% | 65,00 |
| 12.08.2024 | 2,43 | 2,48 | 2,41 | 2,48 | -1,90% | - |
| 09.08.2024 | 2,60 | 2,68 | 2,52 | 2,52 | -8,62% | - |
| 08.08.2024 | 2,62 | 2,79 | 2,62 | 2,76 | 1,77% | - |
| 07.08.2024 | 2,83 | 2,88 | 2,66 | 2,71 | -5,44% | - |
| 06.08.2024 | 2,82 | 2,94 | 2,82 | 2,87 | 0,63% | - |
| 05.08.2024 | 2,84 | 2,88 | 2,80 | 2,85 | -3,78% | - |
| 02.08.2024 | 3,06 | 3,06 | 2,92 | 2,96 | -6,08% | - |
| 01.08.2024 | 3,16 | 3,26 | 3,14 | 3,16 | -1,50% | - |
| 31.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,82% | - |
| 30.07.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -2,81% | - |
| 29.07.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 1,43% | - |
| 26.07.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -3,01% | - |
| 25.07.2024 | 3,14 | 3,42 | 3,14 | 3,32 | 2,78% | - |
| 24.07.2024 | 3,24 | 3,44 | 3,23 | 3,23 | -3,23% | - |
| 23.07.2024 | 3,23 | 3,36 | 3,23 | 3,34 | 0,36% | - |
| 22.07.2024 | 3,11 | 3,33 | 3,11 | 3,33 | 4,85% | - |
| 19.07.2024 | 2,89 | 3,29 | 2,89 | 3,18 | 5,66% | - |
| 18.07.2024 | 3,00 | 3,08 | 2,97 | 3,01 | -3,47% | - |
| 17.07.2024 | 3,25 | 3,25 | 3,11 | 3,11 | -6,60% | - |
| 16.07.2024 | 2,86 | 3,33 | 2,86 | 3,33 | 14,02% | - |
| 15.07.2024 | 2,80 | 2,92 | 2,80 | 2,92 | 1,39% | - |
| 12.07.2024 | 2,86 | 3,02 | 2,86 | 2,88 | -2,24% | - |
| 11.07.2024 | 2,54 | 2,99 | 2,54 | 2,95 | 12,85% | - |
| 10.07.2024 | 2,61 | 2,70 | 2,61 | 2,61 | -3,11% | - |
| 09.07.2024 | 2,62 | 2,78 | 2,62 | 2,70 | -0,22% | - |
| 08.07.2024 | 2,60 | 2,77 | 2,60 | 2,70 | 0,82% | - |