4,471€
8,34%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 4,07 | 4,50 | 4,04 | 4,47 | 8,36% | - |
| 21.11.2024 | 4,11 | 4,31 | 4,00 | 4,13 | 0,34% | - |
| 20.11.2024 | 3,96 | 4,28 | 3,93 | 4,11 | 2,42% | - |
| 19.11.2024 | 3,66 | 4,05 | 3,57 | 4,02 | 8,63% | - |
| 18.11.2024 | 3,68 | 3,91 | 3,52 | 3,70 | 0,16% | - |
| 15.11.2024 | 3,48 | 3,71 | 3,24 | 3,69 | 3,13% | - |
| 14.11.2024 | 3,83 | 3,84 | 3,55 | 3,58 | -6,80% | - |
| 13.11.2024 | 3,72 | 3,97 | 3,67 | 3,84 | 1,35% | - |
| 12.11.2024 | 3,76 | 3,86 | 3,72 | 3,79 | -0,92% | - |
| 11.11.2024 | 3,82 | 3,93 | 3,72 | 3,82 | 0,58% | - |
| 08.11.2024 | 3,82 | 3,92 | 3,74 | 3,80 | -2,09% | - |
| 07.11.2024 | 3,74 | 4,05 | 3,62 | 3,88 | 4,07% | - |
| 06.11.2024 | 3,62 | 3,81 | 3,20 | 3,73 | 6,84% | 4.500,00 |
| 05.11.2024 | 3,16 | 3,51 | 3,11 | 3,49 | 9,33% | - |
| 04.11.2024 | 3,21 | 3,32 | 3,11 | 3,19 | -1,21% | - |
| 01.11.2024 | 2,85 | 3,43 | 2,80 | 3,23 | 5,62% | - |
| 31.10.2024 | 2,95 | 3,06 | 2,83 | 3,06 | 5,08% | - |
| 30.10.2024 | 2,89 | 3,01 | 2,83 | 2,91 | -2,05% | - |
| 29.10.2024 | 3,01 | 3,04 | 2,90 | 2,97 | -2,72% | - |
| 28.10.2024 | 2,70 | 3,15 | 2,60 | 3,06 | 13,60% | - |
| 25.10.2024 | 2,72 | 2,85 | 2,66 | 2,69 | -2,39% | - |
| 24.10.2024 | 2,83 | 2,90 | 2,74 | 2,76 | -2,65% | - |
| 23.10.2024 | 3,00 | 3,10 | 2,80 | 2,83 | -7,18% | - |
| 22.10.2024 | 2,99 | 3,10 | 2,92 | 3,05 | 0,10% | - |
| 21.10.2024 | 3,14 | 3,15 | 2,99 | 3,05 | -2,78% | - |
| 18.10.2024 | 3,06 | 3,15 | 3,00 | 3,14 | 0,87% | - |
| 17.10.2024 | 3,19 | 3,24 | 3,07 | 3,11 | -4,28% | - |
| 16.10.2024 | 3,11 | 3,28 | 3,06 | 3,25 | 4,10% | - |
| 15.10.2024 | 2,96 | 3,13 | 2,78 | 3,12 | 5,48% | - |
| 14.10.2024 | 2,88 | 2,96 | 2,78 | 2,96 | 2,82% | - |
| 11.10.2024 | 2,68 | 2,89 | 2,61 | 2,88 | 6,01% | - |
| 10.10.2024 | 2,82 | 2,82 | 2,67 | 2,71 | -3,79% | - |
| 09.10.2024 | 2,75 | 2,83 | 2,75 | 2,82 | 0,64% | - |
| 08.10.2024 | 2,80 | 2,88 | 2,74 | 2,80 | -1,34% | - |
| 07.10.2024 | 2,84 | 2,97 | 2,77 | 2,84 | -1,53% | - |
| 04.10.2024 | 2,77 | 2,91 | 2,72 | 2,88 | 2,63% | - |
| 03.10.2024 | 2,76 | 2,86 | 2,69 | 2,81 | 0,64% | - |
| 02.10.2024 | 2,70 | 2,91 | 2,64 | 2,79 | 1,49% | - |
| 01.10.2024 | 2,72 | 2,79 | 2,66 | 2,75 | -0,72% | - |
| 30.09.2024 | 2,89 | 2,97 | 2,75 | 2,77 | -4,38% | - |
| 27.09.2024 | 2,74 | 2,95 | 2,68 | 2,90 | 4,36% | 6,00 |
| 26.09.2024 | 2,58 | 2,82 | 2,52 | 2,78 | 5,99% | - |
| 25.09.2024 | 2,54 | 2,64 | 2,51 | 2,62 | 1,12% | - |
| 24.09.2024 | 2,65 | 2,84 | 2,57 | 2,59 | -1,56% | - |
| 23.09.2024 | 2,65 | 2,80 | 2,60 | 2,63 | -5,39% | - |
| 20.09.2024 | 2,89 | 2,99 | 2,74 | 2,78 | -3,10% | - |
| 19.09.2024 | 2,81 | 2,96 | 2,79 | 2,87 | 2,35% | - |
| 18.09.2024 | 2,84 | 2,90 | 2,74 | 2,81 | -1,51% | - |
| 17.09.2024 | 2,56 | 2,87 | 2,46 | 2,85 | 11,03% | - |
| 16.09.2024 | 2,47 | 2,57 | 2,40 | 2,57 | 2,40% | - |
| 13.09.2024 | 2,46 | 2,55 | 2,36 | 2,51 | 1,38% | - |
| 12.09.2024 | 2,48 | 2,52 | 2,37 | 2,47 | -0,12% | - |
| 11.09.2024 | 2,39 | 2,48 | 2,32 | 2,47 | 1,23% | - |
| 10.09.2024 | 2,34 | 2,51 | 2,27 | 2,44 | 2,73% | - |
| 09.09.2024 | 2,44 | 2,55 | 2,37 | 2,38 | -3,92% | - |
| 06.09.2024 | 2,53 | 2,58 | 2,41 | 2,48 | -2,33% | - |
| 05.09.2024 | 2,52 | 2,58 | 2,44 | 2,54 | -0,94% | - |
| 04.09.2024 | 2,53 | 2,60 | 2,47 | 2,56 | -1,04% | - |
| 03.09.2024 | 2,61 | 2,62 | 2,50 | 2,59 | -0,92% | - |
| 02.09.2024 | 2,61 | 2,61 | 2,60 | 2,61 | -0,38% | - |
| 30.08.2024 | 2,58 | 2,69 | 2,52 | 2,62 | 1,00% | - |
| 29.08.2024 | 2,62 | 2,74 | 2,53 | 2,59 | -0,92% | - |
| 28.08.2024 | 2,65 | 2,73 | 2,59 | 2,62 | -2,57% | - |
| 27.08.2024 | 2,79 | 2,83 | 2,68 | 2,69 | -4,99% | - |
| 26.08.2024 | 2,69 | 2,83 | 2,63 | 2,83 | 3,93% | - |
| 23.08.2024 | 2,61 | 2,80 | 2,51 | 2,72 | 4,01% | - |
| 22.08.2024 | 2,65 | 2,72 | 2,59 | 2,62 | -2,90% | - |
| 21.08.2024 | 2,67 | 2,79 | 2,57 | 2,69 | 0,75% | - |
| 20.08.2024 | 2,68 | 2,81 | 2,61 | 2,67 | -2,02% | - |
| 19.08.2024 | 2,63 | 2,73 | 2,42 | 2,73 | 3,53% | - |
| 16.08.2024 | 2,56 | 2,67 | 2,45 | 2,64 | 2,77% | - |
| 15.08.2024 | 2,53 | 2,74 | 2,46 | 2,57 | 0,00% | - |
| 14.08.2024 | 2,55 | 2,59 | 2,44 | 2,57 | 0,90% | - |
| 13.08.2024 | 2,58 | 2,65 | 2,47 | 2,54 | -0,59% | - |
| 12.08.2024 | 2,53 | 2,60 | 2,43 | 2,56 | -0,12% | - |
| 09.08.2024 | 2,75 | 2,89 | 2,54 | 2,56 | -11,14% | - |
| 08.08.2024 | 2,72 | 2,92 | 2,65 | 2,88 | 4,35% | - |
| 07.08.2024 | 2,97 | 3,20 | 2,71 | 2,76 | -6,28% | - |
| 06.08.2024 | 2,96 | 3,03 | 2,84 | 2,95 | 0,72% | - |
| 05.08.2024 | 2,99 | 3,00 | 2,79 | 2,93 | -3,40% | - |
| 02.08.2024 | 3,16 | 3,21 | 2,90 | 3,03 | -5,85% | - |
| 01.08.2024 | 3,26 | 3,38 | 3,14 | 3,22 | -2,63% | - |
| 31.07.2024 | 3,36 | 3,48 | 3,24 | 3,30 | -1,64% | - |
| 30.07.2024 | 3,33 | 3,40 | 3,23 | 3,36 | 1,11% | - |
| 29.07.2024 | 3,37 | 3,47 | 3,30 | 3,32 | -2,67% | - |
| 26.07.2024 | 3,32 | 3,46 | 3,28 | 3,41 | 1,52% | - |
| 25.07.2024 | 3,29 | 3,49 | 3,18 | 3,36 | 1,76% | - |
| 24.07.2024 | 3,39 | 3,51 | 3,28 | 3,30 | -2,74% | - |
| 23.07.2024 | 3,33 | 3,45 | 3,25 | 3,40 | 0,06% | - |
| 22.07.2024 | 3,21 | 3,39 | 3,13 | 3,39 | 4,17% | - |
| 19.07.2024 | 2,99 | 3,35 | 2,92 | 3,26 | 7,10% | - |
| 18.07.2024 | 3,15 | 3,18 | 3,01 | 3,04 | -3,70% | - |
| 17.07.2024 | 3,40 | 3,40 | 3,14 | 3,16 | -7,31% | - |
| 16.07.2024 | 2,96 | 3,41 | 2,90 | 3,41 | 13,75% | - |
| 15.07.2024 | 2,90 | 3,01 | 2,84 | 3,00 | 2,29% | - |
| 12.07.2024 | 3,00 | 3,10 | 2,89 | 2,93 | -2,82% | - |
| 11.07.2024 | 2,64 | 3,06 | 2,57 | 3,01 | 12,34% | - |
| 10.07.2024 | 2,76 | 2,77 | 2,65 | 2,68 | -2,79% | - |
| 09.07.2024 | 2,76 | 2,84 | 2,65 | 2,76 | 0,40% | - |
| 08.07.2024 | 2,74 | 2,85 | 2,64 | 2,75 | 0,51% | - |