1,505€
0,74%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.10.2025 | 2,11 | 2,26 | 2,10 | 2,25 | 2,50% | - |
| 22.10.2025 | 2,38 | 2,39 | 2,19 | 2,20 | -8,68% | - |
| 21.10.2025 | 2,36 | 2,41 | 2,25 | 2,41 | 2,51% | 1.000,00 |
| 20.10.2025 | 2,28 | 2,38 | 2,18 | 2,35 | 3,66% | - |
| 17.10.2025 | 2,24 | 2,30 | 2,13 | 2,27 | 1,07% | - |
| 16.10.2025 | 2,35 | 2,36 | 2,24 | 2,24 | -2,10% | - |
| 15.10.2025 | 2,17 | 2,34 | 2,07 | 2,29 | 6,91% | - |
| 14.10.2025 | 2,12 | 2,19 | 1,99 | 2,14 | -0,65% | - |
| 13.10.2025 | 2,25 | 2,33 | 2,10 | 2,16 | 0,65% | - |
| 10.10.2025 | 2,33 | 2,52 | 2,14 | 2,14 | -4,55% | - |
| 08.10.2025 | 2,20 | 2,31 | 2,10 | 2,24 | 3,60% | - |
| 07.10.2025 | 2,30 | 2,33 | 2,15 | 2,17 | -4,75% | - |
| 06.10.2025 | 2,17 | 2,33 | 2,08 | 2,27 | 7,77% | - |
| 03.10.2025 | 2,15 | 2,19 | 2,05 | 2,11 | 0,29% | - |
| 02.10.2025 | 2,13 | 2,15 | 2,03 | 2,10 | 0,48% | - |
| 01.10.2025 | 2,07 | 2,14 | 1,96 | 2,09 | 0,77% | - |
| 29.09.2025 | 2,10 | 2,12 | 2,00 | 2,08 | -0,19% | - |
| 26.09.2025 | 2,09 | 2,10 | 1,98 | 2,08 | 1,76% | - |
| 25.09.2025 | 2,12 | 2,15 | 1,99 | 2,05 | -2,20% | - |
| 24.09.2025 | 2,09 | 2,13 | 1,98 | 2,09 | 1,45% | - |
| 23.09.2025 | 2,14 | 2,19 | 2,04 | 2,06 | 0,93% | - |
| 22.09.2025 | 2,08 | 2,08 | 1,97 | 2,04 | -1,02% | - |
| 19.09.2025 | 2,12 | 2,12 | 2,01 | 2,06 | 3,98% | - |
| 18.09.2025 | 1,99 | 1,99 | 1,96 | 1,99 | -0,90% | - |
| 17.09.2025 | 2,10 | 2,10 | 2,00 | 2,00 | -2,48% | - |
| 15.09.2025 | 2,08 | 2,09 | 1,99 | 2,05 | -0,63% | - |
| 12.09.2025 | 2,08 | 2,09 | 1,98 | 2,07 | 0,34% | - |
| 11.09.2025 | 2,08 | 2,16 | 1,97 | 2,06 | -2,92% | - |
| 10.09.2025 | 2,09 | 2,20 | 1,95 | 2,12 | 2,81% | - |
| 09.09.2025 | 2,08 | 2,10 | 1,99 | 2,06 | 1,28% | - |
| 08.09.2025 | 2,07 | 2,12 | 1,96 | 2,04 | -0,39% | - |
| 05.09.2025 | 2,07 | 2,13 | 2,05 | 2,05 | -0,87% | - |
| 04.09.2025 | 2,07 | 2,10 | 1,97 | 2,06 | -0,39% | - |
| 03.09.2025 | 2,15 | 2,16 | 2,05 | 2,07 | -3,36% | - |
| 02.09.2025 | 2,28 | 2,37 | 2,12 | 2,14 | -4,71% | - |
| 01.09.2025 | 2,33 | 2,33 | 2,25 | 2,25 | -3,76% | - |
| 29.08.2025 | 2,32 | 2,34 | 2,22 | 2,34 | 0,21% | - |
| 28.08.2025 | 2,30 | 2,39 | 2,19 | 2,33 | 2,59% | - |
| 27.08.2025 | 2,27 | 2,35 | 2,17 | 2,27 | 2,06% | - |
| 26.08.2025 | 2,32 | 2,37 | 2,22 | 2,23 | -3,30% | - |
| 25.08.2025 | 2,46 | 2,46 | 2,30 | 2,30 | -6,11% | - |
| 22.08.2025 | 2,43 | 2,62 | 2,33 | 2,45 | 0,45% | - |
| 21.08.2025 | 2,42 | 2,48 | 2,31 | 2,44 | 0,78% | - |
| 20.08.2025 | 2,46 | 2,48 | 2,35 | 2,42 | -1,78% | - |
| 19.08.2025 | 2,57 | 2,59 | 2,44 | 2,47 | -3,86% | - |
| 18.08.2025 | 2,57 | 2,75 | 2,46 | 2,57 | -1,00% | - |
| 15.08.2025 | 2,74 | 2,82 | 2,56 | 2,59 | -2,41% | - |
| 14.08.2025 | 2,67 | 3,31 | 2,57 | 2,66 | 1,76% | - |
| 13.08.2025 | 2,45 | 2,68 | 2,35 | 2,61 | 6,40% | - |
| 12.08.2025 | 2,42 | 2,61 | 2,31 | 2,45 | 1,87% | - |
| 11.08.2025 | 2,38 | 2,58 | 2,28 | 2,41 | 1,43% | - |
| 08.08.2025 | 2,39 | 2,47 | 2,29 | 2,38 | 0,08% | - |
| 07.08.2025 | 2,45 | 2,63 | 2,33 | 2,37 | -3,77% | - |
| 06.08.2025 | 2,54 | 2,55 | 2,43 | 2,47 | -2,76% | - |
| 05.08.2025 | 2,46 | 2,57 | 2,36 | 2,54 | 3,43% | - |
| 04.08.2025 | 2,33 | 2,48 | 2,15 | 2,45 | 5,28% | - |
| 01.08.2025 | 2,33 | 2,43 | 2,18 | 2,33 | -0,85% | - |
| 31.07.2025 | 2,44 | 2,45 | 2,32 | 2,35 | -3,65% | - |
| 30.07.2025 | 2,45 | 2,55 | 2,34 | 2,44 | -0,65% | - |
| 29.07.2025 | 2,63 | 2,65 | 2,44 | 2,45 | -6,26% | - |
| 28.07.2025 | 2,66 | 2,71 | 2,57 | 2,62 | -0,98% | - |
| 25.07.2025 | 2,76 | 2,76 | 2,57 | 2,64 | -4,17% | - |
| 24.07.2025 | 2,82 | 2,85 | 2,75 | 2,76 | -2,30% | - |
| 23.07.2025 | 2,68 | 2,88 | 2,58 | 2,82 | 8,66% | - |
| 22.07.2025 | 2,33 | 2,67 | 2,33 | 2,60 | 6,78% | - |
| 21.07.2025 | 2,47 | 2,48 | 2,32 | 2,43 | 0,66% | - |
| 18.07.2025 | 2,48 | 2,54 | 2,38 | 2,42 | -3,12% | - |
| 17.07.2025 | 2,46 | 2,53 | 2,36 | 2,50 | 1,38% | - |
| 16.07.2025 | 2,41 | 2,53 | 2,32 | 2,46 | 1,44% | - |
| 15.07.2025 | 2,63 | 2,68 | 2,39 | 2,43 | -7,93% | - |
| 14.07.2025 | 2,55 | 2,65 | 2,45 | 2,64 | 2,85% | - |
| 11.07.2025 | 2,65 | 2,66 | 2,54 | 2,56 | -3,72% | - |
| 10.07.2025 | 2,47 | 2,69 | 2,38 | 2,66 | 7,38% | - |
| 09.07.2025 | 2,28 | 2,51 | 2,18 | 2,48 | 8,63% | - |
| 08.07.2025 | 2,20 | 2,33 | 2,09 | 2,28 | 3,49% | - |
| 07.07.2025 | 2,33 | 2,37 | 2,19 | 2,21 | -4,83% | - |
| 04.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,86% | - |
| 03.07.2025 | 2,41 | 2,47 | 2,29 | 2,34 | -2,34% | - |
| 02.07.2025 | 2,04 | 2,41 | 1,94 | 2,39 | 17,30% | - |