2,462€
4,15%
Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.05.2025 | 2,18 | 2,20 | 2,15 | 2,20 | -0,09% | - |
| 02.05.2025 | 2,02 | 2,24 | 2,02 | 2,20 | 8,92% | - |
| 30.04.2025 | 2,01 | 2,02 | 1,96 | 2,02 | -0,49% | - |
| 29.04.2025 | 2,02 | 2,03 | 1,97 | 2,03 | 1,20% | - |
| 28.04.2025 | 1,95 | 2,03 | 1,95 | 2,00 | 2,30% | - |
| 25.04.2025 | 2,00 | 2,00 | 1,93 | 1,96 | -1,16% | - |
| 24.04.2025 | 1,97 | 1,98 | 1,93 | 1,98 | -0,15% | - |
| 23.04.2025 | 1,95 | 2,07 | 1,95 | 1,99 | 2,69% | - |
| 22.04.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 4,71% | - |
| 17.04.2025 | 1,85 | 1,86 | 1,80 | 1,85 | 0,65% | - |
| 16.04.2025 | 1,93 | 1,94 | 1,83 | 1,83 | -6,29% | - |
| 15.04.2025 | 1,99 | 2,03 | 1,96 | 1,96 | -2,83% | - |
| 14.04.2025 | 2,03 | 2,07 | 1,97 | 2,01 | -2,33% | - |
| 11.04.2025 | 1,99 | 2,06 | 1,92 | 2,06 | 3,93% | 130,00 |
| 10.04.2025 | 2,10 | 2,10 | 1,88 | 1,98 | -5,88% | - |
| 09.04.2025 | 1,72 | 2,11 | 1,72 | 2,11 | 18,49% | - |
| 08.04.2025 | 1,88 | 1,89 | 1,78 | 1,78 | -4,15% | - |
| 07.04.2025 | 1,85 | 1,92 | 1,76 | 1,86 | -3,13% | - |
| 04.04.2025 | 2,03 | 2,03 | 1,85 | 1,92 | -5,62% | - |
| 03.04.2025 | 2,19 | 2,19 | 2,00 | 2,03 | -11,04% | - |
| 02.04.2025 | 2,29 | 2,33 | 2,24 | 2,28 | -0,61% | - |
| 01.04.2025 | 2,45 | 2,45 | 2,29 | 2,30 | -7,42% | - |
| 31.03.2025 | 2,56 | 2,56 | 2,44 | 2,48 | -3,05% | 2.000,00 |
| 28.03.2025 | 2,67 | 2,67 | 2,56 | 2,56 | -4,05% | - |
| 27.03.2025 | 2,59 | 2,72 | 2,59 | 2,67 | 3,17% | - |
| 26.03.2025 | 2,69 | 2,69 | 2,58 | 2,58 | -3,73% | - |
| 25.03.2025 | 2,83 | 2,83 | 2,65 | 2,68 | -5,09% | - |
| 24.03.2025 | 2,38 | 2,87 | 2,38 | 2,83 | 19,32% | - |
| 21.03.2025 | 2,32 | 2,37 | 2,30 | 2,37 | 2,33% | - |
| 20.03.2025 | 2,41 | 2,41 | 2,31 | 2,32 | -3,66% | - |
| 19.03.2025 | 2,47 | 2,50 | 2,40 | 2,40 | -2,20% | - |
| 18.03.2025 | 2,62 | 2,62 | 2,41 | 2,46 | -6,40% | - |
| 17.03.2025 | 2,55 | 2,68 | 2,55 | 2,63 | 2,82% | - |
| 14.03.2025 | 2,31 | 2,55 | 2,31 | 2,55 | 11,14% | - |
| 13.03.2025 | 2,49 | 2,49 | 2,30 | 2,30 | -7,64% | - |
| 12.03.2025 | 2,50 | 2,51 | 2,39 | 2,49 | -0,08% | - |
| 11.03.2025 | 2,39 | 2,56 | 2,39 | 2,49 | 4,10% | - |
| 10.03.2025 | 2,58 | 2,58 | 2,35 | 2,39 | -6,78% | - |
| 07.03.2025 | 2,49 | 2,57 | 2,45 | 2,57 | 3,55% | - |
| 06.03.2025 | 2,50 | 2,50 | 2,33 | 2,48 | -1,04% | - |
| 05.03.2025 | 2,56 | 2,58 | 2,45 | 2,50 | 0,08% | - |
| 04.03.2025 | 2,57 | 2,57 | 2,39 | 2,50 | -3,02% | - |
| 03.03.2025 | 2,88 | 2,88 | 2,58 | 2,58 | -11,16% | - |
| 28.02.2025 | 3,50 | 3,50 | 2,74 | 2,90 | -22,35% | - |
| 27.02.2025 | 3,92 | 3,92 | 3,74 | 3,74 | -4,54% | - |
| 26.02.2025 | 3,77 | 4,02 | 3,77 | 3,92 | 3,76% | - |
| 25.02.2025 | 3,87 | 3,87 | 3,69 | 3,78 | -2,63% | - |
| 24.02.2025 | 3,94 | 3,98 | 3,82 | 3,88 | -2,02% | - |