1,569€
6,09%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,43 | 1,55 | 1,43 | 1,55 | 4,46% | - |
| 01.04.2026 | 1,39 | 1,53 | 1,39 | 1,48 | 7,17% | - |
| 31.03.2026 | 1,32 | 1,38 | 1,31 | 1,38 | 3,68% | - |
| 30.03.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,20% | - |
| 27.03.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -3,41% | - |
| 26.03.2026 | 1,48 | 1,48 | 1,41 | 1,41 | -4,99% | - |
| 25.03.2026 | 1,42 | 1,52 | 1,42 | 1,48 | 4,44% | - |
| 24.03.2026 | 1,36 | 1,44 | 1,34 | 1,42 | 4,57% | - |
| 23.03.2026 | 1,35 | 1,37 | 1,23 | 1,36 | -0,37% | - |
| 20.03.2026 | 1,39 | 1,39 | 1,33 | 1,36 | -1,09% | - |
| 19.03.2026 | 1,25 | 1,38 | 1,25 | 1,38 | 10,59% | - |
| 18.03.2026 | 1,25 | 1,29 | 1,25 | 1,25 | 0,65% | - |
| 17.03.2026 | 1,26 | 1,26 | 1,23 | 1,24 | -2,98% | - |
| 16.03.2026 | 1,37 | 1,37 | 1,28 | 1,28 | -7,60% | - |
| 13.03.2026 | 1,46 | 1,55 | 1,35 | 1,38 | -1,50% | 3.780,00 |
| 12.03.2026 | 1,44 | 1,74 | 1,40 | 1,40 | 31,03% | 3.154,00 |
| 11.03.2026 | 1,06 | 1,07 | 1,02 | 1,07 | 1,61% | - |
| 10.03.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -0,75% | - |
| 09.03.2026 | 1,04 | 1,08 | 0,99 | 1,06 | 1,14% | - |
| 06.03.2026 | 1,07 | 1,07 | 1,02 | 1,05 | -1,69% | - |
| 05.03.2026 | 0,91 | 1,09 | 0,91 | 1,07 | 16,23% | 3.000,00 |
| 04.03.2026 | 0,83 | 0,92 | 0,83 | 0,92 | 9,55% | - |
| 03.03.2026 | 0,86 | 0,86 | 0,83 | 0,84 | -4,01% | - |
| 02.03.2026 | 0,84 | 0,91 | 0,84 | 0,87 | 3,19% | - |
| 27.02.2026 | 0,89 | 0,92 | 0,85 | 0,85 | -4,84% | 100,00 |
| 26.02.2026 | 0,93 | 0,93 | 0,89 | 0,89 | -5,43% | - |
| 25.02.2026 | 0,92 | 1,01 | 0,92 | 0,94 | 1,73% | - |
| 24.02.2026 | 0,89 | 0,94 | 0,89 | 0,92 | 3,82% | 100,00 |
| 23.02.2026 | 0,97 | 1,00 | 0,89 | 0,89 | -9,46% | 6.170,00 |
| 20.02.2026 | 0,99 | 0,99 | 0,97 | 0,98 | -1,01% | - |
| 19.02.2026 | 0,98 | 0,99 | 0,97 | 0,99 | 0,91% | - |
| 18.02.2026 | 1,01 | 1,01 | 0,97 | 0,98 | -1,89% | - |
| 17.02.2026 | 1,00 | 1,00 | 0,98 | 1,00 | 0,40% | - |
| 16.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,30% | - |
| 13.02.2026 | 0,98 | 1,06 | 0,98 | 1,00 | 1,73% | - |
| 12.02.2026 | 1,00 | 1,00 | 0,94 | 0,99 | 1,86% | - |
| 11.02.2026 | 1,04 | 1,05 | 0,97 | 0,97 | -7,82% | 100,00 |
| 10.02.2026 | 1,07 | 1,09 | 1,05 | 1,05 | -2,96% | - |
| 09.02.2026 | 1,11 | 1,11 | 1,07 | 1,08 | -3,74% | - |
| 06.02.2026 | 1,06 | 1,12 | 1,06 | 1,12 | 6,95% | - |
| 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% | - |