2,469$
-2,02%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,51 | 2,56 | 2,45 | 2,52 | 0,40% | 1.730.685,00 |
| 25.06.2025 | 2,53 | 2,58 | 2,42 | 2,51 | 0,40% | 550.085,00 |
| 24.06.2025 | 2,42 | 2,56 | 2,37 | 2,50 | 5,93% | 989.014,00 |
| 23.06.2025 | 2,27 | 2,38 | 2,23 | 2,36 | 3,06% | 528.934,00 |
| 20.06.2025 | 2,39 | 2,40 | 2,23 | 2,29 | -2,55% | 1.073.878,00 |
| 18.06.2025 | 2,20 | 2,39 | 2,20 | 2,35 | 5,86% | 775.962,00 |
| 17.06.2025 | 2,28 | 2,31 | 2,21 | 2,22 | -0,89% | 513.636,00 |
| 16.06.2025 | 2,26 | 2,28 | 2,18 | 2,24 | 0,45% | 519.673,00 |
| 13.06.2025 | 2,20 | 2,35 | 2,17 | 2,23 | -0,89% | 720.209,00 |
| 12.06.2025 | 2,34 | 2,35 | 2,23 | 2,25 | -4,66% | 597.311,00 |
| 11.06.2025 | 2,46 | 2,50 | 2,35 | 2,36 | -3,28% | 575.481,00 |
| 10.06.2025 | 2,40 | 2,51 | 2,40 | 2,44 | 2,52% | 622.776,00 |
| 09.06.2025 | 2,44 | 2,44 | 2,33 | 2,38 | 0,42% | 474.766,00 |
| 06.06.2025 | 2,31 | 2,51 | 2,28 | 2,37 | 4,87% | 698.673,00 |
| 05.06.2025 | 2,33 | 2,36 | 2,25 | 2,26 | -3,00% | 754.404,00 |
| 04.06.2025 | 2,34 | 2,42 | 2,30 | 2,33 | -0,43% | 726.739,00 |
| 03.06.2025 | 2,27 | 2,39 | 2,20 | 2,34 | 4,00% | 736.263,00 |
| 02.06.2025 | 2,29 | 2,34 | 2,22 | 2,25 | -2,17% | 870.393,00 |
| 30.05.2025 | 2,34 | 2,38 | 2,25 | 2,30 | -2,13% | 870.665,00 |
| 29.05.2025 | 2,48 | 2,54 | 2,27 | 2,35 | 0,86% | 1.343.841,00 |
| 28.05.2025 | 2,55 | 2,55 | 2,32 | 2,33 | -8,63% | 618.497,00 |
| 27.05.2025 | 2,46 | 2,56 | 2,43 | 2,55 | 6,25% | 995.164,00 |
| 23.05.2025 | 2,32 | 2,43 | 2,32 | 2,40 | -2,44% | 6.710.127,00 |
| 22.05.2025 | 2,31 | 2,51 | 2,30 | 2,46 | 5,13% | 532.366,00 |
| 21.05.2025 | 2,42 | 2,49 | 2,31 | 2,34 | -4,49% | 713.211,00 |
| 20.05.2025 | 2,42 | 2,48 | 2,35 | 2,45 | 0,82% | 732.170,00 |
| 19.05.2025 | 2,40 | 2,46 | 2,33 | 2,43 | -1,62% | 417.786,00 |
| 16.05.2025 | 2,56 | 2,58 | 2,38 | 2,47 | -1,59% | 586.373,00 |
| 15.05.2025 | 2,23 | 2,51 | 1,95 | 2,51 | 1,62% | 1.595.409,00 |
| 14.05.2025 | 2,58 | 2,69 | 2,45 | 2,47 | -3,52% | 661.948,00 |
| 13.05.2025 | 2,64 | 2,64 | 2,46 | 2,56 | -3,03% | 490.125,00 |
| 12.05.2025 | 2,61 | 2,70 | 2,57 | 2,64 | 7,32% | 450.129,00 |
| 09.05.2025 | 2,50 | 2,52 | 2,40 | 2,46 | 0,00% | 448.263,00 |
| 08.05.2025 | 2,32 | 2,47 | 2,28 | 2,46 | 7,89% | 491.363,00 |
| 07.05.2025 | 2,25 | 2,34 | 2,23 | 2,28 | 1,11% | 325.942,00 |
| 06.05.2025 | 2,45 | 2,53 | 2,24 | 2,26 | -10,16% | 892.199,00 |
| 05.05.2025 | 2,51 | 2,53 | 2,45 | 2,51 | -0,40% | 645.047,00 |
| 02.05.2025 | 2,37 | 2,59 | 2,37 | 2,52 | 8,62% | 591.205,00 |
| 01.05.2025 | 2,33 | 2,40 | 2,27 | 2,32 | 0,87% | 471.822,00 |
| 30.04.2025 | 2,28 | 2,35 | 2,25 | 2,30 | -1,29% | 336.590,00 |
| 29.04.2025 | 2,30 | 2,37 | 2,25 | 2,33 | 0,00% | 335.590,00 |
| 28.04.2025 | 2,26 | 2,38 | 2,26 | 2,33 | 3,10% | 339.540,00 |
| 25.04.2025 | 2,30 | 2,31 | 2,21 | 2,26 | -1,74% | 355.449,00 |
| 24.04.2025 | 2,28 | 2,33 | 2,22 | 2,30 | 1,32% | 331.100,00 |
| 23.04.2025 | 2,33 | 2,43 | 2,27 | 2,27 | 1,79% | 624.534,00 |
| 22.04.2025 | 2,15 | 2,24 | 2,15 | 2,23 | 4,69% | 454.315,00 |
| 21.04.2025 | 2,12 | 2,24 | 2,10 | 2,13 | 0,95% | 650.667,00 |
| 17.04.2025 | 2,12 | 2,19 | 2,05 | 2,11 | -0,47% | 557.169,00 |
| 16.04.2025 | 2,21 | 2,26 | 2,08 | 2,12 | -5,78% | 592.583,00 |
| 15.04.2025 | 2,27 | 2,35 | 2,21 | 2,25 | -2,17% | 496.178,00 |
| 14.04.2025 | 2,43 | 2,47 | 2,25 | 2,30 | -2,13% | 506.680,00 |
| 11.04.2025 | 2,24 | 2,37 | 2,19 | 2,35 | 3,75% | 722.182,00 |
| 10.04.2025 | 2,26 | 2,30 | 2,11 | 2,27 | -1,95% | 922.377,00 |
| 09.04.2025 | 1,93 | 2,35 | 1,91 | 2,31 | 17,26% | 1.534.324,00 |
| 08.04.2025 | 2,15 | 2,19 | 1,97 | 1,97 | -4,14% | 1.220.728,00 |
| 07.04.2025 | 2,01 | 2,22 | 1,90 | 2,06 | -3,29% | 1.051.275,00 |
| 04.04.2025 | 2,21 | 2,25 | 2,00 | 2,13 | -7,21% | 1.247.958,00 |
| 03.04.2025 | 2,30 | 2,38 | 2,22 | 2,29 | -8,03% | 1.454.122,00 |
| 02.04.2025 | 2,47 | 2,59 | 2,41 | 2,49 | -0,80% | 1.718.046,00 |
| 01.04.2025 | 2,69 | 2,71 | 2,45 | 2,51 | -6,69% | 2.025.822,00 |
| 31.03.2025 | 2,76 | 2,78 | 2,66 | 2,69 | -4,27% | 1.309.639,00 |
| 28.03.2025 | 2,88 | 3,01 | 2,75 | 2,81 | -3,77% | 836.103,00 |
| 27.03.2025 | 2,82 | 3,04 | 2,79 | 2,92 | 3,55% | 929.678,00 |
| 26.03.2025 | 2,91 | 2,93 | 2,79 | 2,82 | -4,08% | 717.361,00 |
| 25.03.2025 | 3,09 | 3,13 | 2,89 | 2,94 | -4,23% | 864.819,00 |
| 24.03.2025 | 2,64 | 3,17 | 2,64 | 3,07 | 20,39% | 2.047.190,00 |
| 21.03.2025 | 2,49 | 2,60 | 2,43 | 2,55 | 0,00% | 1.449.683,00 |
| 20.03.2025 | 2,63 | 2,64 | 2,52 | 2,55 | -4,14% | 603.272,00 |
| 19.03.2025 | 2,73 | 2,78 | 2,64 | 2,66 | -2,56% | 513.662,00 |
| 18.03.2025 | 2,85 | 2,86 | 2,64 | 2,73 | -6,51% | 962.014,00 |
| 17.03.2025 | 2,80 | 2,97 | 2,76 | 2,92 | 5,04% | 725.629,00 |
| 14.03.2025 | 2,59 | 2,81 | 2,57 | 2,78 | 9,88% | 1.281.777,00 |
| 13.03.2025 | 2,74 | 2,78 | 2,52 | 2,53 | -8,33% | 697.606,00 |
| 12.03.2025 | 2,80 | 2,84 | 2,63 | 2,76 | 0,00% | 816.023,00 |
| 11.03.2025 | 2,71 | 2,83 | 2,62 | 2,76 | 4,94% | 1.187.108,00 |
| 10.03.2025 | 2,75 | 2,78 | 2,56 | 2,63 | -6,74% | 1.474.207,00 |
| 07.03.2025 | 2,77 | 2,85 | 2,68 | 2,82 | 3,30% | 1.407.035,00 |
| 06.03.2025 | 2,67 | 2,74 | 2,47 | 2,73 | 0,00% | 1.529.912,00 |
| 05.03.2025 | 2,71 | 2,81 | 2,62 | 2,73 | 1,87% | 1.281.928,00 |
| 04.03.2025 | 2,72 | 2,76 | 2,48 | 2,68 | -1,83% | 1.595.202,00 |
| 03.03.2025 | 3,12 | 3,12 | 2,73 | 2,73 | -10,20% | 2.061.541,00 |
| 28.02.2025 | 3,50 | 3,61 | 2,81 | 3,04 | -22,65% | 2.725.758,00 |
| 27.02.2025 | 4,11 | 4,15 | 3,92 | 3,93 | -5,53% | 483.882,00 |
| 26.02.2025 | 4,02 | 4,30 | 3,95 | 4,16 | 3,74% | 487.377,00 |
| 25.02.2025 | 4,10 | 4,16 | 3,88 | 4,01 | -2,31% | 1.036.413,00 |
| 24.02.2025 | 4,20 | 4,30 | 4,01 | 4,11 | -1,79% | 685.720,00 |
| 21.02.2025 | 4,32 | 4,46 | 4,16 | 4,18 | -1,88% | 676.074,00 |
| 20.02.2025 | 4,19 | 4,31 | 4,14 | 4,26 | 0,71% | 367.296,00 |
| 19.02.2025 | 4,40 | 4,41 | 4,20 | 4,23 | -3,64% | 358.838,00 |
| 18.02.2025 | 4,34 | 4,40 | 4,23 | 4,39 | 2,46% | 461.114,00 |
| 17.02.2025 | 4,28 | 4,28 | 4,28 | 4,28 | -0,59% | - |
| 14.02.2025 | 4,11 | 4,36 | 4,06 | 4,31 | 5,12% | 503.805,00 |
| 13.02.2025 | 4,22 | 4,24 | 4,04 | 4,10 | -0,49% | 413.755,00 |
| 12.02.2025 | 4,03 | 4,14 | 3,97 | 4,12 | -0,48% | 628.791,00 |
| 11.02.2025 | 4,21 | 4,21 | 4,07 | 4,14 | -0,96% | 322.969,00 |
| 10.02.2025 | 4,32 | 4,32 | 4,16 | 4,18 | -3,24% | 449.092,00 |
| 07.02.2025 | 4,40 | 4,51 | 4,25 | 4,32 | -1,59% | 422.402,00 |
| 06.02.2025 | 4,41 | 4,42 | 4,25 | 4,39 | 0,46% | 611.316,00 |
| 05.02.2025 | 4,47 | 4,48 | 4,28 | 4,37 | -1,80% | 382.700,00 |
| 04.02.2025 | 4,28 | 4,51 | 4,25 | 4,45 | 4,22% | 488.917,00 |