1,016$
-4,18%
Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,05 | 1,07 | 1,00 | 1,02 | -3,77% | 438,00 |
| 26.02.2026 | 1,12 | 1,20 | 1,05 | 1,06 | -5,36% | 438,00 |
| 25.02.2026 | 1,12 | 1,24 | 1,11 | 1,12 | 1,36% | 438,00 |
| 24.02.2026 | 1,11 | 1,18 | 1,09 | 1,11 | 3,27% | 1.655.304,00 |
| 23.02.2026 | 1,16 | 1,18 | 1,05 | 1,07 | -8,55% | 1.098.634,00 |
| 20.02.2026 | 1,17 | 1,19 | 1,14 | 1,17 | -0,85% | 1.751.959,00 |
| 19.02.2026 | 1,17 | 1,21 | 1,15 | 1,18 | 0,85% | 709.812,00 |
| 18.02.2026 | 1,19 | 1,22 | 1,14 | 1,17 | -3,31% | 1.064.325,00 |
| 17.02.2026 | 1,20 | 1,23 | 1,16 | 1,21 | 0,83% | 927.030,00 |
| 13.02.2026 | 1,19 | 1,28 | 1,19 | 1,20 | 1,69% | 1.380.733,00 |
| 12.02.2026 | 1,20 | 1,22 | 1,12 | 1,18 | -0,84% | 1.486.009,00 |
| 11.02.2026 | 1,26 | 1,27 | 1,16 | 1,19 | -4,80% | 1.557.451,00 |
| 10.02.2026 | 1,29 | 1,33 | 1,24 | 1,25 | -3,10% | 857.426,00 |
| 09.02.2026 | 1,33 | 1,35 | 1,28 | 1,29 | -3,01% | 691.151,00 |
| 06.02.2026 | 1,30 | 1,36 | 1,27 | 1,33 | 4,72% | 1.202.266,00 |
| 05.02.2026 | 1,30 | 1,34 | 1,24 | 1,27 | -3,79% | 1.667.810,00 |
| 04.02.2026 | 1,37 | 1,39 | 1,28 | 1,32 | -2,94% | 1.537.749,00 |
| 03.02.2026 | 1,42 | 1,48 | 1,31 | 1,36 | -5,56% | 983.917,00 |
| 02.02.2026 | 1,26 | 1,46 | 1,25 | 1,44 | 16,13% | 1.722.983,00 |
| 30.01.2026 | 1,30 | 1,30 | 1,22 | 1,24 | -4,62% | 1.078.731,00 |
| 29.01.2026 | 1,30 | 1,34 | 1,26 | 1,30 | 0,78% | 1.595.737,00 |
| 28.01.2026 | 1,46 | 1,48 | 1,28 | 1,29 | -9,79% | 1.708.328,00 |
| 27.01.2026 | 1,54 | 1,55 | 1,32 | 1,43 | -7,74% | 2.674.725,00 |
| 26.01.2026 | 1,69 | 1,71 | 1,54 | 1,55 | -7,74% | 1.287.171,00 |
| 23.01.2026 | 1,82 | 1,89 | 1,66 | 1,68 | -8,20% | 1.222.228,00 |
| 22.01.2026 | 1,72 | 1,85 | 1,71 | 1,83 | 7,02% | 777.536,00 |
| 21.01.2026 | 1,62 | 1,72 | 1,62 | 1,71 | 6,21% | 414.970,00 |
| 20.01.2026 | 1,65 | 1,68 | 1,61 | 1,61 | -2,81% | 549.514,00 |
| 19.01.2026 | 1,66 | 1,66 | 1,65 | 1,66 | -0,81% | - |
| 16.01.2026 | 1,79 | 1,79 | 1,67 | 1,67 | -6,18% | 442.843,00 |
| 15.01.2026 | 1,77 | 1,79 | 1,73 | 1,78 | 0,00% | 384.740,00 |
| 14.01.2026 | 1,71 | 1,79 | 1,70 | 1,78 | 4,09% | 559.507,00 |
| 13.01.2026 | 1,68 | 1,72 | 1,66 | 1,71 | 1,79% | 429.054,00 |
| 12.01.2026 | 1,65 | 1,69 | 1,62 | 1,68 | 2,44% | 359.261,00 |
| 09.01.2026 | 1,68 | 1,71 | 1,61 | 1,64 | -2,38% | 599.713,00 |
| 08.01.2026 | 1,70 | 1,71 | 1,66 | 1,68 | -1,18% | 502.339,00 |
| 07.01.2026 | 1,72 | 1,74 | 1,67 | 1,70 | -1,16% | 634.377,00 |
| 06.01.2026 | 1,63 | 1,72 | 1,63 | 1,72 | 5,20% | 591.138,00 |
| 05.01.2026 | 1,62 | 1,66 | 1,61 | 1,64 | 1,55% | 732.496,00 |
| 02.01.2026 | 1,64 | 1,66 | 1,58 | 1,61 | -1,23% | 982.348,00 |
| 31.12.2025 | 1,60 | 1,66 | 1,59 | 1,63 | 1,87% | 914.537,00 |
| 30.12.2025 | 1,64 | 1,66 | 1,59 | 1,60 | -2,44% | 2.917.263,00 |
| 29.12.2025 | 1,65 | 1,69 | 1,63 | 1,64 | 0,61% | 2.240.362,00 |
| 26.12.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -2,98% | 338.163,00 |
| 24.12.2025 | 1,64 | 1,69 | 1,64 | 1,68 | 1,82% | 258.081,00 |
| 23.12.2025 | 1,68 | 1,73 | 1,65 | 1,65 | -2,94% | 639.408,00 |
| 22.12.2025 | 1,75 | 1,75 | 1,68 | 1,70 | 2,41% | 1.504.607,00 |
| 19.12.2025 | 1,64 | 1,71 | 1,61 | 1,66 | 1,84% | 1.278.318,00 |
| 18.12.2025 | 1,63 | 1,67 | 1,62 | 1,63 | 1,24% | 788.879,00 |
| 17.12.2025 | 1,68 | 1,75 | 1,60 | 1,61 | -4,17% | 1.106.304,00 |
| 16.12.2025 | 1,63 | 1,68 | 1,61 | 1,68 | 3,07% | 1.661.477,00 |
| 15.12.2025 | 1,70 | 1,70 | 1,62 | 1,63 | -2,40% | 1.148.342,00 |
| 12.12.2025 | 1,72 | 1,76 | 1,66 | 1,67 | -2,34% | 798.191,00 |
| 11.12.2025 | 1,82 | 1,84 | 1,70 | 1,71 | -6,04% | 1.117.815,00 |
| 10.12.2025 | 1,86 | 1,87 | 1,76 | 1,82 | -2,41% | 1.479.966,00 |
| 09.12.2025 | 1,92 | 1,95 | 1,86 | 1,87 | -2,86% | 601.836,00 |
| 08.12.2025 | 1,87 | 1,93 | 1,86 | 1,92 | 4,92% | 969.450,00 |
| 05.12.2025 | 1,77 | 1,84 | 1,75 | 1,83 | 3,39% | 820.237,00 |
| 04.12.2025 | 1,72 | 1,78 | 1,67 | 1,77 | 5,04% | 700.879,00 |
| 03.12.2025 | 1,67 | 1,76 | 1,66 | 1,69 | 2,12% | 2.325.275,00 |
| 02.12.2025 | 1,63 | 1,71 | 1,62 | 1,65 | 0,00% | 923.982,00 |
| 01.12.2025 | 1,69 | 1,74 | 1,65 | 1,65 | -4,62% | 985.556,00 |
| 28.11.2025 | 1,75 | 1,79 | 1,72 | 1,73 | -0,57% | 570.024,00 |
| 26.11.2025 | 1,65 | 1,77 | 1,65 | 1,74 | 3,57% | 914.699,00 |
| 25.11.2025 | 1,60 | 1,70 | 1,57 | 1,68 | 5,66% | 658.744,00 |
| 24.11.2025 | 1,54 | 1,62 | 1,52 | 1,59 | 3,25% | 929.272,00 |
| 21.11.2025 | 1,58 | 1,63 | 1,54 | 1,54 | -2,22% | 1.234.459,00 |
| 20.11.2025 | 1,65 | 1,73 | 1,57 | 1,58 | -2,78% | 879.085,00 |
| 19.11.2025 | 1,63 | 1,66 | 1,60 | 1,62 | -1,52% | 907.809,00 |
| 18.11.2025 | 1,56 | 1,66 | 1,55 | 1,65 | 4,78% | 1.213.954,00 |
| 17.11.2025 | 1,64 | 1,69 | 1,57 | 1,57 | -4,56% | 1.488.127,00 |
| 14.11.2025 | 1,62 | 1,70 | 1,59 | 1,65 | 0,92% | 1.410.274,00 |
| 13.11.2025 | 1,89 | 1,92 | 1,61 | 1,63 | -15,54% | 1.397.893,00 |
| 12.11.2025 | 1,80 | 2,01 | 1,80 | 1,93 | 6,63% | 3.197.686,00 |
| 11.11.2025 | 1,74 | 1,91 | 1,74 | 1,81 | 3,43% | 3.731.924,00 |
| 10.11.2025 | 1,73 | 1,78 | 1,67 | 1,75 | 3,55% | 1.496.611,00 |
| 07.11.2025 | 1,64 | 1,77 | 1,61 | 1,69 | -16,95% | 4.958.453,00 |
| 06.11.2025 | 2,14 | 2,16 | 2,03 | 2,04 | -5,13% | 646.041,00 |
| 05.11.2025 | 2,17 | 2,23 | 2,11 | 2,15 | -1,15% | 621.289,00 |
| 04.11.2025 | 2,23 | 2,26 | 2,13 | 2,17 | -3,98% | 945.864,00 |
| 03.11.2025 | 2,38 | 2,38 | 2,22 | 2,26 | -4,64% | 588.316,00 |
| 31.10.2025 | 2,36 | 2,40 | 2,31 | 2,37 | 0,42% | 601.693,00 |
| 30.10.2025 | 2,40 | 2,48 | 2,32 | 2,36 | -2,48% | 1.101.510,00 |
| 29.10.2025 | 2,58 | 2,60 | 2,40 | 2,42 | -6,56% | 1.038.635,00 |
| 28.10.2025 | 2,59 | 2,73 | 2,55 | 2,59 | -0,38% | 957.027,00 |
| 27.10.2025 | 2,72 | 2,82 | 2,59 | 2,60 | -3,53% | 366.226,00 |
| 24.10.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 3,59% | 425.493,00 |
| 23.10.2025 | 2,57 | 2,63 | 2,57 | 2,60 | 1,62% | - |
| 22.10.2025 | 2,76 | 2,78 | 2,52 | 2,56 | -7,25% | 641.014,00 |
| 21.10.2025 | 2,74 | 2,79 | 2,71 | 2,76 | 0,73% | 371.170,00 |
| 20.10.2025 | 2,66 | 2,78 | 2,66 | 2,74 | 2,86% | 480.669,00 |
| 17.10.2025 | 2,58 | 2,67 | 2,57 | 2,66 | 0,52% | - |
| 16.10.2025 | 2,74 | 2,79 | 2,59 | 2,65 | -3,28% | 485.825,00 |
| 15.10.2025 | 2,57 | 2,74 | 2,55 | 2,74 | 8,73% | 599.407,00 |
| 14.10.2025 | 2,47 | 2,55 | 2,46 | 2,52 | 0,80% | 485.442,00 |
| 13.10.2025 | 2,63 | 2,69 | 2,46 | 2,50 | -3,47% | 784.894,00 |
| 10.10.2025 | 2,80 | 2,93 | 2,51 | 2,59 | -3,36% | 1.323.595,00 |
| 09.10.2025 | 2,64 | 2,70 | 2,62 | 2,68 | 1,32% | 418.714,00 |
| 08.10.2025 | 2,57 | 2,68 | 2,56 | 2,65 | 3,32% | 295.828,00 |
| 07.10.2025 | 2,70 | 2,73 | 2,51 | 2,56 | -4,83% | 400.534,00 |