1,574€
6,42%
Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,49 | 1,57 | 1,42 | 1,57 | 5,07% | - |
| 01.04.2026 | 1,41 | 1,57 | 1,40 | 1,50 | 5,87% | - |
| 31.03.2026 | 1,34 | 1,42 | 1,33 | 1,42 | 6,31% | - |
| 30.03.2026 | 1,37 | 1,39 | 1,31 | 1,33 | -3,97% | - |
| 27.03.2026 | 1,44 | 1,45 | 1,36 | 1,39 | -4,41% | - |
| 26.03.2026 | 1,50 | 1,50 | 1,42 | 1,45 | -3,97% | - |
| 25.03.2026 | 1,44 | 1,54 | 1,44 | 1,51 | 6,34% | - |
| 24.03.2026 | 1,38 | 1,47 | 1,34 | 1,42 | 2,68% | - |
| 23.03.2026 | 1,38 | 1,42 | 1,23 | 1,38 | 0,22% | - |
| 20.03.2026 | 1,41 | 1,44 | 1,35 | 1,38 | -1,64% | - |
| 19.03.2026 | 1,29 | 1,44 | 1,24 | 1,40 | 10,56% | 2.400,00 |
| 18.03.2026 | 1,28 | 1,34 | 1,23 | 1,27 | 0,63% | - |
| 17.03.2026 | 1,27 | 1,34 | 1,24 | 1,26 | -2,63% | - |
| 16.03.2026 | 1,40 | 1,53 | 1,29 | 1,30 | -7,89% | - |
| 13.03.2026 | 1,39 | 1,68 | 1,35 | 1,41 | -1,33% | - |
| 12.03.2026 | 1,50 | 1,75 | 1,30 | 1,43 | -9,24% | - |
| 11.03.2026 | 1,07 | 1,61 | 1,02 | 1,57 | 46,05% | - |
| 10.03.2026 | 1,08 | 1,11 | 1,05 | 1,08 | -0,46% | - |
| 09.03.2026 | 1,06 | 1,11 | 1,00 | 1,08 | 0,65% | - |
| 06.03.2026 | 1,09 | 1,10 | 1,00 | 1,07 | -0,56% | - |
| 05.03.2026 | 0,93 | 1,11 | 0,93 | 1,08 | 14,67% | - |
| 04.03.2026 | 0,84 | 0,95 | 0,82 | 0,94 | 10,58% | - |
| 03.03.2026 | 0,87 | 0,88 | 0,83 | 0,85 | -2,41% | - |
| 02.03.2026 | 0,85 | 0,93 | 0,83 | 0,87 | 1,51% | - |
| 27.02.2026 | 0,90 | 0,90 | 0,85 | 0,86 | -4,87% | - |
| 26.02.2026 | 0,95 | 1,00 | 0,89 | 0,90 | -4,44% | - |
| 25.02.2026 | 0,94 | 1,05 | 0,94 | 0,95 | 0,75% | - |
| 24.02.2026 | 0,91 | 1,00 | 0,91 | 0,94 | 2,85% | - |
| 23.02.2026 | 0,98 | 1,03 | 0,90 | 0,91 | -8,06% | 25.660,00 |
| 20.02.2026 | 1,00 | 1,02 | 0,97 | 0,99 | -1,49% | - |
| 19.02.2026 | 0,99 | 1,02 | 0,98 | 1,01 | 1,00% | - |
| 18.02.2026 | 1,02 | 1,03 | 0,97 | 1,00 | -2,35% | - |
| 17.02.2026 | 1,01 | 1,03 | 0,98 | 1,02 | 0,69% | - |
| 16.02.2026 | 1,01 | 1,02 | 1,01 | 1,01 | 0,70% | - |
| 13.02.2026 | 0,99 | 1,08 | 0,99 | 1,01 | 2,23% | - |
| 12.02.2026 | 1,02 | 1,02 | 0,95 | 0,99 | -2,18% | 60.787,00 |
| 11.02.2026 | 1,05 | 1,07 | 0,98 | 1,01 | -4,55% | - |
| 10.02.2026 | 1,08 | 1,11 | 1,06 | 1,06 | -2,94% | - |
| 09.02.2026 | 1,12 | 1,13 | 1,08 | 1,09 | -3,98% | - |
| 06.02.2026 | 1,07 | 1,15 | 1,07 | 1,13 | 6,89% | - |
| 05.02.2026 | 1,12 | 1,13 | 1,06 | 1,06 | -4,42% | - |
| 04.02.2026 | 1,15 | 1,21 | 1,09 | 1,11 | -2,12% | - |
| 03.02.2026 | 1,22 | 1,25 | 1,11 | 1,13 | -7,67% | - |
| 02.02.2026 | 1,04 | 1,24 | 1,02 | 1,23 | 16,76% | - |
| 30.01.2026 | 1,08 | 1,13 | 1,03 | 1,05 | -3,05% | - |
| 29.01.2026 | 1,08 | 1,12 | 1,05 | 1,08 | -1,81% | - |
| 28.01.2026 | 1,19 | 1,24 | 1,08 | 1,10 | -7,54% | - |
| 27.01.2026 | 1,31 | 1,32 | 1,11 | 1,19 | -8,93% | - |
| 26.01.2026 | 1,42 | 1,44 | 1,31 | 1,31 | -6,89% | - |
| 23.01.2026 | 1,56 | 1,61 | 1,41 | 1,41 | -8,28% | - |
| 22.01.2026 | 1,47 | 1,57 | 1,44 | 1,53 | 5,14% | - |
| 21.01.2026 | 1,38 | 1,47 | 1,37 | 1,46 | 5,88% | - |
| 20.01.2026 | 1,41 | 1,43 | 1,37 | 1,38 | -3,09% | - |
| 19.01.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -1,59% | - |
| 16.01.2026 | 1,53 | 1,55 | 1,44 | 1,45 | -6,05% | - |
| 15.01.2026 | 1,53 | 1,54 | 1,50 | 1,54 | 0,59% | - |
| 14.01.2026 | 1,47 | 1,53 | 1,46 | 1,53 | 3,80% | - |
| 13.01.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 1,94% | - |
| 12.01.2026 | 1,40 | 1,45 | 1,39 | 1,45 | 4,79% | - |
| 09.01.2026 | 1,44 | 1,47 | 1,38 | 1,38 | -4,10% | - |
| 08.01.2026 | 1,45 | 1,48 | 1,43 | 1,44 | -0,96% | - |
| 07.01.2026 | 1,47 | 1,50 | 1,43 | 1,45 | 0,21% | - |
| 06.01.2026 | 1,39 | 1,47 | 1,39 | 1,45 | 4,62% | - |
| 05.01.2026 | 1,38 | 1,42 | 1,38 | 1,39 | 1,84% | - |
| 02.01.2026 | 1,39 | 1,42 | 1,35 | 1,36 | -1,45% | - |
| 30.12.2025 | 1,39 | 1,39 | 1,36 | 1,38 | 1,62% | - |
| 29.12.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -3,28% | - |
| 18.12.2025 | 1,37 | 1,42 | 1,35 | 1,40 | 1,45% | - |
| 17.12.2025 | 1,44 | 1,48 | 1,37 | 1,38 | -1,14% | 1.000,00 |
| 16.12.2025 | 1,38 | 1,43 | 1,28 | 1,40 | -3,11% | 500,00 |
| 12.12.2025 | 1,46 | 1,50 | 1,36 | 1,45 | -2,82% | 500,00 |
| 11.12.2025 | 1,55 | 1,59 | 1,45 | 1,49 | -8,10% | - |
| 09.12.2025 | 1,65 | 1,67 | 1,55 | 1,62 | 2,21% | - |
| 08.12.2025 | 1,57 | 1,58 | 1,47 | 1,58 | 3,40% | - |
| 05.12.2025 | 1,52 | 1,58 | 1,42 | 1,53 | 8,05% | - |
| 03.12.2025 | 1,42 | 1,51 | 1,32 | 1,42 | 0,14% | - |
| 02.12.2025 | 1,42 | 1,47 | 1,32 | 1,42 | -0,70% | - |
| 01.12.2025 | 1,48 | 1,50 | 1,38 | 1,43 | -3,52% | - |
| 28.11.2025 | 1,50 | 1,54 | 1,40 | 1,48 | -1,14% | - |
| 26.11.2025 | 1,46 | 1,52 | 1,35 | 1,49 | 5,21% | - |
| 25.11.2025 | 1,38 | 1,47 | 1,28 | 1,42 | 3,95% | - |
| 24.11.2025 | 1,34 | 1,40 | 1,23 | 1,37 | -7,52% | - |
| 20.11.2025 | 1,32 | 1,48 | 1,31 | 1,48 | 5,35% | - |
| 19.11.2025 | 1,42 | 1,43 | 1,32 | 1,40 | 2,34% | - |
| 18.11.2025 | 1,35 | 1,38 | 1,25 | 1,37 | -3,39% | - |
| 17.11.2025 | 1,42 | 1,46 | 1,32 | 1,42 | -0,98% | - |
| 14.11.2025 | 1,46 | 1,46 | 1,30 | 1,43 | -11,28% | - |
| 13.11.2025 | 1,62 | 1,67 | 1,51 | 1,61 | -2,65% | - |
| 12.11.2025 | 1,55 | 1,73 | 1,45 | 1,66 | 6,01% | - |
| 11.11.2025 | 1,51 | 1,64 | 1,41 | 1,56 | 5,53% | - |
| 10.11.2025 | 1,44 | 1,73 | 1,41 | 1,48 | -15,70% | - |
| 06.11.2025 | 1,87 | 1,88 | 1,76 | 1,76 | -5,53% | - |
| 05.11.2025 | 1,79 | 1,94 | 1,79 | 1,86 | 0,32% | - |
| 04.11.2025 | 1,95 | 2,08 | 1,82 | 1,86 | -2,78% | - |
| 03.11.2025 | 2,05 | 2,08 | 1,91 | 1,91 | -6,29% | - |
| 31.10.2025 | 1,94 | 2,09 | 1,94 | 2,04 | -1,88% | - |
| 30.10.2025 | 2,10 | 2,10 | 1,99 | 2,08 | -3,26% | - |
| 29.10.2025 | 2,22 | 2,24 | 2,08 | 2,15 | -3,98% | - |
| 28.10.2025 | 2,13 | 2,35 | 2,13 | 2,23 | 0,99% | - |
| 27.10.2025 | 2,31 | 2,41 | 2,21 | 2,21 | -1,86% | - |