2,075€
1,72%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,04 | 2,08 | 1,94 | 2,08 | 1,72% | - |
| 01.07.2025 | 2,07 | 2,13 | 1,96 | 2,04 | -1,73% | - |
| 30.06.2025 | 2,05 | 2,10 | 1,94 | 2,08 | 1,86% | - |
| 27.06.2025 | 2,16 | 2,17 | 1,99 | 2,04 | -4,99% | - |
| 26.06.2025 | 2,15 | 2,20 | 2,04 | 2,15 | -0,19% | - |
| 25.06.2025 | 2,12 | 2,19 | 2,05 | 2,15 | 0,00% | - |
| 24.06.2025 | 2,05 | 2,20 | 1,95 | 2,15 | 5,19% | - |
| 23.06.2025 | 1,98 | 2,05 | 1,89 | 2,04 | 2,97% | - |
| 20.06.2025 | 2,06 | 2,07 | 1,93 | 1,98 | -3,45% | - |
| 19.06.2025 | 2,02 | 2,07 | 2,02 | 2,06 | 0,54% | - |
| 18.06.2025 | 1,90 | 2,08 | 1,83 | 2,04 | 5,96% | 4.000,00 |
| 17.06.2025 | 2,01 | 2,01 | 1,90 | 1,93 | -0,21% | - |
| 16.06.2025 | 1,90 | 1,99 | 1,82 | 1,93 | 0,36% | - |
| 13.06.2025 | 1,93 | 2,03 | 1,83 | 1,93 | -0,67% | - |
| 12.06.2025 | 2,04 | 2,05 | 1,92 | 1,94 | -5,51% | - |
| 11.06.2025 | 2,13 | 2,15 | 2,03 | 2,05 | -3,71% | - |
| 10.06.2025 | 2,08 | 2,19 | 1,98 | 2,13 | 2,35% | - |
| 09.06.2025 | 2,07 | 2,15 | 1,97 | 2,08 | 0,29% | - |
| 06.06.2025 | 1,98 | 2,20 | 1,89 | 2,08 | 4,85% | - |
| 05.06.2025 | 2,01 | 2,06 | 1,93 | 1,98 | -3,23% | - |
| 04.06.2025 | 2,03 | 2,12 | 1,95 | 2,05 | -0,78% | - |
| 03.06.2025 | 1,93 | 2,10 | 1,86 | 2,06 | 5,10% | - |
| 02.06.2025 | 2,00 | 2,05 | 1,92 | 1,96 | -3,35% | - |
| 30.05.2025 | 2,09 | 2,11 | 1,99 | 2,03 | -1,74% | - |
| 29.05.2025 | 2,19 | 2,23 | 2,00 | 2,07 | -0,10% | - |
| 28.05.2025 | 2,25 | 2,34 | 2,05 | 2,07 | -8,33% | - |
| 27.05.2025 | 2,13 | 2,26 | 2,04 | 2,26 | 5,87% | - |
| 26.05.2025 | 2,12 | 2,14 | 2,12 | 2,13 | 0,66% | - |
| 23.05.2025 | 2,17 | 2,17 | 1,98 | 2,12 | -3,11% | - |
| 22.05.2025 | 2,06 | 2,22 | 1,96 | 2,19 | 5,45% | - |
| 21.05.2025 | 2,12 | 2,21 | 2,04 | 2,07 | -4,82% | - |
| 20.05.2025 | 2,16 | 2,19 | 2,05 | 2,18 | 0,93% | - |
| 19.05.2025 | 2,19 | 2,23 | 2,07 | 2,16 | -2,44% | - |
| 16.05.2025 | 2,20 | 2,28 | 2,12 | 2,21 | -1,29% | - |
| 15.05.2025 | 2,14 | 2,24 | 1,75 | 2,24 | 1,08% | - |
| 14.05.2025 | 2,34 | 2,39 | 2,20 | 2,22 | -3,32% | - |
| 13.05.2025 | 2,40 | 2,50 | 2,21 | 2,29 | -3,17% | - |
| 12.05.2025 | 2,22 | 2,42 | 2,15 | 2,37 | 8,48% | - |
| 09.05.2025 | 2,16 | 2,23 | 2,08 | 2,18 | -0,23% | - |
| 08.05.2025 | 2,03 | 2,22 | 1,93 | 2,19 | 8,81% | 2.000,00 |
| 07.05.2025 | 1,99 | 2,06 | 1,89 | 2,01 | 1,36% | - |
| 06.05.2025 | 2,18 | 2,22 | 1,98 | 1,98 | -10,39% | - |
| 05.05.2025 | 2,21 | 2,23 | 2,11 | 2,21 | -0,49% | - |
| 02.05.2025 | 2,05 | 2,29 | 1,93 | 2,22 | 9,34% | - |
| 30.04.2025 | 1,95 | 2,08 | 1,93 | 2,03 | -0,88% | - |
| 29.04.2025 | 2,02 | 2,31 | 1,94 | 2,05 | 0,84% | - |
| 28.04.2025 | 1,98 | 2,09 | 1,89 | 2,04 | 2,62% | - |
| 25.04.2025 | 2,03 | 2,05 | 1,92 | 1,98 | -1,64% | - |
| 24.04.2025 | 2,00 | 2,05 | 1,88 | 2,02 | 0,40% | - |
| 23.04.2025 | 1,98 | 2,36 | 1,88 | 2,01 | 3,03% | - |
| 22.04.2025 | 1,84 | 1,96 | 1,76 | 1,95 | 4,78% | - |
| 17.04.2025 | 1,88 | 1,91 | 1,74 | 1,86 | -0,32% | - |
| 16.04.2025 | 1,96 | 1,97 | 1,83 | 1,87 | -6,65% | - |
| 15.04.2025 | 2,02 | 2,08 | 1,92 | 2,00 | -1,09% | - |
| 14.04.2025 | 2,06 | 2,19 | 1,96 | 2,02 | -2,65% | - |
| 11.04.2025 | 2,01 | 2,09 | 1,85 | 2,08 | 3,08% | - |
| 10.04.2025 | 2,14 | 2,17 | 1,89 | 2,01 | -4,87% | - |
| 09.04.2025 | 1,75 | 2,14 | 1,66 | 2,12 | 17,55% | - |
| 08.04.2025 | 1,91 | 2,03 | 1,80 | 1,80 | -4,15% | - |
| 07.04.2025 | 1,87 | 2,02 | 1,74 | 1,88 | -3,09% | - |
| 04.04.2025 | 2,06 | 2,07 | 1,84 | 1,94 | -6,82% | - |
| 03.04.2025 | 2,23 | 2,23 | 2,00 | 2,08 | -9,48% | - |
| 02.04.2025 | 2,29 | 2,38 | 2,22 | 2,30 | -1,79% | - |
| 01.04.2025 | 2,45 | 2,53 | 2,28 | 2,34 | -6,06% | - |
| 31.03.2025 | 2,59 | 2,59 | 2,47 | 2,49 | -9,32% | - |
| 28.03.2025 | 2,71 | 2,78 | 2,54 | 2,75 | -0,29% | - |
| 27.03.2025 | 2,63 | 2,80 | 2,52 | 2,76 | 1,25% | - |
| 26.03.2025 | 2,73 | 2,76 | 2,59 | 2,72 | 0,89% | - |
| 25.03.2025 | 2,87 | 2,88 | 2,68 | 2,70 | -5,83% | - |
| 24.03.2025 | 2,42 | 2,93 | 2,32 | 2,87 | 16,75% | - |
| 21.03.2025 | 2,36 | 2,47 | 2,24 | 2,45 | 0,37% | - |
| 20.03.2025 | 2,41 | 2,47 | 2,33 | 2,45 | -8,97% | - |
| 19.03.2025 | 2,51 | 2,69 | 2,41 | 2,69 | 8,97% | - |
| 18.03.2025 | 2,67 | 2,67 | 2,42 | 2,47 | -12,71% | - |
| 17.03.2025 | 2,59 | 2,82 | 2,48 | 2,82 | 8,78% | - |
| 14.03.2025 | 2,35 | 2,77 | 2,23 | 2,60 | 6,79% | - |
| 13.03.2025 | 2,53 | 2,56 | 2,32 | 2,43 | -9,29% | - |
| 12.03.2025 | 2,54 | 2,68 | 2,41 | 2,68 | 5,06% | - |
| 11.03.2025 | 2,43 | 2,67 | 2,31 | 2,55 | 0,28% | - |
| 10.03.2025 | 2,61 | 2,65 | 2,36 | 2,54 | -2,30% | - |
| 07.03.2025 | 2,52 | 2,62 | 2,40 | 2,60 | 2,72% | - |
| 06.03.2025 | 2,54 | 2,54 | 2,29 | 2,54 | 0,00% | - |
| 05.03.2025 | 2,60 | 2,64 | 2,44 | 2,54 | 0,16% | - |
| 04.03.2025 | 2,57 | 2,61 | 2,37 | 2,53 | -3,03% | - |
| 03.03.2025 | 2,93 | 3,01 | 2,61 | 2,61 | -10,77% | - |
| 28.02.2025 | 3,50 | 3,65 | 2,72 | 2,93 | -22,86% | - |
| 27.02.2025 | 3,92 | 3,98 | 3,77 | 3,79 | -4,31% | - |
| 26.02.2025 | 3,83 | 4,09 | 3,73 | 3,96 | 3,66% | - |
| 25.02.2025 | 3,93 | 3,93 | 3,70 | 3,82 | -2,55% | - |
| 24.02.2025 | 3,99 | 4,11 | 3,85 | 3,92 | -1,73% | - |
| 21.02.2025 | 4,00 | 4,26 | 3,94 | 3,99 | -1,46% | - |
| 20.02.2025 | 4,05 | 4,12 | 3,94 | 4,05 | -0,42% | - |
| 19.02.2025 | 4,14 | 4,23 | 4,04 | 4,07 | -3,10% | - |
| 18.02.2025 | 4,09 | 4,21 | 3,99 | 4,20 | 2,67% | - |
| 17.02.2025 | 4,05 | 4,12 | 4,05 | 4,09 | -0,34% | - |
| 14.02.2025 | 3,92 | 4,16 | 3,78 | 4,10 | 4,86% | - |
| 13.02.2025 | 3,96 | 4,25 | 3,85 | 3,91 | -1,19% | - |
| 12.02.2025 | 3,99 | 3,99 | 3,84 | 3,96 | -0,98% | - |
| 11.02.2025 | 4,05 | 4,05 | 3,94 | 4,00 | -1,28% | - |
| 10.02.2025 | 4,19 | 4,28 | 4,03 | 4,05 | -3,04% | - |