5,294$
3,39%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,07 | 5,48 | 5,07 | 5,28 | 3,13% | 3.250.119,00 |
| 19.12.2024 | 5,23 | 5,36 | 5,09 | 5,12 | -1,35% | 688.857,00 |
| 18.12.2024 | 5,64 | 5,72 | 5,12 | 5,19 | -7,82% | 1.339.562,00 |
| 17.12.2024 | 5,57 | 6,01 | 5,50 | 5,63 | 0,36% | 865.982,00 |
| 16.12.2024 | 5,50 | 5,77 | 5,42 | 5,61 | 1,45% | 675.467,00 |
| 13.12.2024 | 5,59 | 5,77 | 5,47 | 5,53 | -1,78% | 798.791,00 |
| 12.12.2024 | 5,80 | 5,86 | 5,51 | 5,63 | -3,10% | 729.727,00 |
| 11.12.2024 | 5,80 | 6,08 | 5,68 | 5,81 | 2,47% | 1.060.571,00 |
| 10.12.2024 | 5,46 | 5,96 | 5,45 | 5,67 | 4,04% | 1.873.973,00 |
| 09.12.2024 | 4,75 | 5,48 | 4,75 | 5,45 | 15,22% | 1.317.247,00 |
| 06.12.2024 | 4,71 | 4,84 | 4,67 | 4,73 | 2,16% | 361.062,00 |
| 05.12.2024 | 4,89 | 4,89 | 4,58 | 4,63 | -5,32% | 382.363,00 |
| 04.12.2024 | 4,78 | 5,00 | 4,71 | 4,89 | 2,52% | 475.587,00 |
| 03.12.2024 | 4,71 | 4,90 | 4,66 | 4,77 | 1,06% | 805.033,00 |
| 02.12.2024 | 4,61 | 4,83 | 4,56 | 4,72 | 3,06% | 484.717,00 |
| 29.11.2024 | 4,58 | 4,65 | 4,53 | 4,58 | -0,22% | 256.486,00 |
| 27.11.2024 | 4,61 | 4,71 | 4,47 | 4,59 | 0,66% | 514.362,00 |
| 26.11.2024 | 4,55 | 4,62 | 4,47 | 4,56 | 0,22% | 618.559,00 |
| 25.11.2024 | 4,62 | 4,67 | 4,51 | 4,55 | -1,30% | 307.880,00 |
| 22.11.2024 | 4,37 | 4,70 | 4,30 | 4,61 | 6,47% | 700.768,00 |
| 21.11.2024 | 4,40 | 4,53 | 4,30 | 4,33 | 0,00% | 676.166,00 |
| 20.11.2024 | 4,28 | 4,51 | 4,12 | 4,33 | 1,88% | 808.638,00 |
| 19.11.2024 | 3,89 | 4,30 | 3,81 | 4,25 | 8,14% | 632.023,00 |
| 18.11.2024 | 3,89 | 4,15 | 3,72 | 3,93 | 1,29% | 812.022,00 |
| 15.11.2024 | 3,80 | 3,91 | 3,70 | 3,88 | 3,74% | 1.097.404,00 |
| 14.11.2024 | 4,00 | 4,01 | 3,73 | 3,74 | -7,43% | 608.129,00 |
| 13.11.2024 | 4,03 | 4,20 | 3,99 | 4,04 | 0,25% | 1.053.444,00 |
| 12.11.2024 | 3,99 | 4,09 | 3,95 | 4,03 | -0,74% | 421.273,00 |
| 11.11.2024 | 4,15 | 4,20 | 4,00 | 4,06 | -0,49% | 425.553,00 |
| 08.11.2024 | 4,17 | 4,22 | 4,00 | 4,08 | -2,39% | 451.998,00 |
| 07.11.2024 | 4,02 | 4,39 | 3,94 | 4,18 | 4,24% | 1.009.578,00 |
| 06.11.2024 | 3,96 | 4,09 | 3,84 | 4,01 | 4,97% | 785.059,00 |
| 05.11.2024 | 3,46 | 3,84 | 3,46 | 3,82 | 9,46% | 791.145,00 |
| 04.11.2024 | 3,50 | 3,59 | 3,40 | 3,49 | -0,29% | 682.883,00 |
| 01.11.2024 | 3,32 | 3,74 | 3,29 | 3,50 | 11,46% | 1.674.336,00 |
| 31.10.2024 | 3,26 | 3,26 | 3,08 | 3,14 | -2,18% | 468.366,00 |
| 30.10.2024 | 3,18 | 3,27 | 3,16 | 3,21 | 0,63% | 215.518,00 |
| 29.10.2024 | 3,20 | 3,28 | 3,15 | 3,19 | 0,31% | 363.564,00 |
| 28.10.2024 | 2,96 | 3,29 | 2,95 | 3,18 | 9,28% | 608.220,00 |
| 25.10.2024 | 2,99 | 3,09 | 2,90 | 2,91 | -2,68% | 587.939,00 |
| 24.10.2024 | 3,07 | 3,10 | 2,98 | 2,99 | -2,29% | 431.750,00 |
| 23.10.2024 | 3,30 | 3,33 | 3,02 | 3,06 | -7,27% | 1.070.328,00 |
| 22.10.2024 | 3,26 | 3,31 | 3,26 | 3,30 | 0,30% | 83.873,00 |
| 21.10.2024 | 3,40 | 3,42 | 3,23 | 3,29 | -3,52% | 184.836,00 |
| 18.10.2024 | 3,38 | 3,43 | 3,35 | 3,41 | 1,19% | 232.149,00 |
| 17.10.2024 | 3,48 | 3,51 | 3,32 | 3,37 | -4,26% | 239.043,00 |
| 16.10.2024 | 3,40 | 3,56 | 3,35 | 3,52 | 3,53% | 465.024,00 |
| 15.10.2024 | 3,23 | 3,42 | 3,18 | 3,40 | 5,51% | 725.438,00 |
| 14.10.2024 | 3,17 | 3,23 | 3,09 | 3,22 | 2,30% | 194.358,00 |
| 11.10.2024 | 2,98 | 3,17 | 2,97 | 3,15 | 6,06% | 358.168,00 |
| 10.10.2024 | 3,02 | 3,03 | 2,91 | 2,97 | -3,88% | 361.973,00 |
| 09.10.2024 | 3,06 | 3,10 | 3,03 | 3,09 | 0,65% | 267.949,00 |
| 08.10.2024 | 3,08 | 3,15 | 3,07 | 3,07 | -1,92% | 243.474,00 |
| 07.10.2024 | 3,18 | 3,26 | 3,03 | 3,13 | -0,95% | 477.515,00 |
| 04.10.2024 | 3,12 | 3,19 | 3,07 | 3,16 | 1,61% | 328.263,00 |
| 03.10.2024 | 3,10 | 3,15 | 3,02 | 3,11 | 0,65% | 376.961,00 |
| 02.10.2024 | 3,04 | 3,11 | 3,00 | 3,09 | 1,98% | 436.627,00 |
| 01.10.2024 | 3,02 | 3,09 | 3,00 | 3,03 | -1,62% | 417.658,00 |
| 30.09.2024 | 3,19 | 3,30 | 3,06 | 3,08 | -4,64% | 702.684,00 |
| 27.09.2024 | 3,17 | 3,30 | 3,14 | 3,23 | 4,19% | 580.180,00 |
| 26.09.2024 | 2,98 | 3,16 | 2,93 | 3,10 | 6,53% | 709.550,00 |
| 25.09.2024 | 2,90 | 2,94 | 2,83 | 2,91 | 0,52% | 332.939,00 |
| 24.09.2024 | 3,11 | 3,13 | 2,87 | 2,90 | -0,86% | 994.545,00 |
| 23.09.2024 | 3,09 | 3,12 | 2,89 | 2,92 | -5,81% | 564.338,00 |
| 20.09.2024 | 3,19 | 3,22 | 3,08 | 3,10 | -3,43% | 7.968.022,00 |
| 19.09.2024 | 3,21 | 3,30 | 3,14 | 3,21 | 3,22% | 398.432,00 |
| 18.09.2024 | 3,15 | 3,25 | 3,06 | 3,11 | -1,58% | 452.392,00 |
| 17.09.2024 | 2,90 | 3,20 | 2,83 | 3,16 | 10,88% | 4.238.927,00 |
| 16.09.2024 | 2,78 | 2,87 | 2,70 | 2,85 | 2,52% | 293.611,00 |
| 13.09.2024 | 2,74 | 2,83 | 2,74 | 2,78 | 1,83% | 190.191,00 |
| 12.09.2024 | 2,74 | 2,79 | 2,61 | 2,73 | 0,00% | 289.800,00 |
| 11.09.2024 | 2,67 | 2,75 | 2,63 | 2,73 | 1,49% | 146.768,00 |
| 10.09.2024 | 2,62 | 2,76 | 2,56 | 2,69 | 2,28% | 362.966,00 |
| 09.09.2024 | 2,76 | 2,87 | 2,61 | 2,63 | -4,01% | 356.406,00 |
| 06.09.2024 | 2,80 | 2,84 | 2,73 | 2,74 | -2,66% | 177.355,00 |
| 05.09.2024 | 2,85 | 2,86 | 2,72 | 2,82 | -0,53% | 153.170,00 |
| 04.09.2024 | 2,85 | 2,89 | 2,78 | 2,83 | -1,05% | 241.649,00 |
| 03.09.2024 | 2,84 | 2,90 | 2,83 | 2,86 | -1,04% | 211.766,00 |
| 30.08.2024 | 2,92 | 2,98 | 2,86 | 2,89 | -0,34% | 216.071,00 |
| 29.08.2024 | 2,95 | 3,03 | 2,88 | 2,90 | -0,34% | 285.842,00 |
| 28.08.2024 | 2,99 | 3,07 | 2,90 | 2,91 | -3,00% | 175.132,00 |
| 27.08.2024 | 3,12 | 3,13 | 2,99 | 3,00 | -5,06% | 204.722,00 |
| 26.08.2024 | 3,06 | 3,17 | 3,03 | 3,16 | 3,61% | 279.891,00 |
| 23.08.2024 | 2,93 | 3,12 | 2,92 | 3,05 | 5,17% | 306.367,00 |
| 22.08.2024 | 3,00 | 3,02 | 2,88 | 2,90 | -3,33% | 127.822,00 |
| 21.08.2024 | 2,99 | 3,10 | 2,87 | 3,00 | 1,01% | 318.996,00 |
| 20.08.2024 | 3,01 | 3,14 | 2,92 | 2,97 | -1,33% | 229.821,00 |
| 19.08.2024 | 2,78 | 3,03 | 2,68 | 3,01 | 3,44% | 478.217,00 |
| 16.08.2024 | 2,80 | 2,94 | 2,80 | 2,91 | 3,19% | 282.148,00 |
| 15.08.2024 | 2,94 | 3,01 | 2,78 | 2,82 | 0,00% | 408.594,00 |
| 14.08.2024 | 2,82 | 2,85 | 2,69 | 2,82 | 0,71% | 474.741,00 |
| 13.08.2024 | 2,82 | 2,90 | 2,73 | 2,80 | -0,71% | 339.730,00 |
| 12.08.2024 | 2,80 | 2,85 | 2,66 | 2,82 | 0,71% | 719.536,00 |
| 09.08.2024 | 3,08 | 3,08 | 2,77 | 2,80 | -11,11% | 719.232,00 |
| 08.08.2024 | 3,07 | 3,15 | 3,03 | 3,15 | 4,41% | 315.560,00 |
| 07.08.2024 | 3,32 | 3,49 | 2,96 | 3,02 | -6,30% | 336.313,00 |
| 06.08.2024 | 3,21 | 3,32 | 3,15 | 3,22 | 0,31% | 213.835,00 |
| 05.08.2024 | 3,11 | 3,28 | 2,95 | 3,21 | -2,73% | 475.726,00 |
| 02.08.2024 | 3,32 | 3,47 | 3,18 | 3,30 | -4,90% | 444.675,00 |
| 01.08.2024 | 3,59 | 3,66 | 3,38 | 3,47 | -2,83% | 376.024,00 |