2,489$
2,00%
Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,42 | 2,52 | 2,41 | 2,50 | 2,46% | 471.086,00 |
| 30.09.2025 | 2,46 | 2,51 | 2,43 | 2,44 | -1,01% | 594.210,00 |
| 29.09.2025 | 2,49 | 2,49 | 2,42 | 2,47 | 0,20% | 232.905,00 |
| 26.09.2025 | 2,43 | 2,48 | 2,37 | 2,46 | 2,50% | 707.490,00 |
| 25.09.2025 | 2,44 | 2,51 | 2,38 | 2,40 | -3,23% | 525.545,00 |
| 24.09.2025 | 2,46 | 2,50 | 2,45 | 2,48 | 0,81% | 331.445,00 |
| 23.09.2025 | 2,54 | 2,58 | 2,44 | 2,46 | -2,38% | 645.358,00 |
| 22.09.2025 | 2,44 | 2,53 | 2,40 | 2,52 | 2,86% | 554.078,00 |
| 19.09.2025 | 2,50 | 2,50 | 2,40 | 2,45 | -1,61% | 1.134.783,00 |
| 18.09.2025 | 2,35 | 2,50 | 2,35 | 2,49 | 5,96% | 572.087,00 |
| 17.09.2025 | 2,50 | 2,50 | 2,34 | 2,35 | -5,62% | 566.053,00 |
| 16.09.2025 | 2,43 | 2,50 | 2,41 | 2,49 | 2,05% | 404.864,00 |
| 15.09.2025 | 2,44 | 2,46 | 2,38 | 2,44 | 0,41% | 454.439,00 |
| 12.09.2025 | 2,45 | 2,45 | 2,39 | 2,43 | -0,66% | 508.669,00 |
| 11.09.2025 | 2,40 | 2,51 | 2,40 | 2,45 | 0,67% | 524.926,00 |
| 10.09.2025 | 2,43 | 2,49 | 2,42 | 2,43 | -0,82% | 624.849,00 |
| 09.09.2025 | 2,42 | 2,46 | 2,40 | 2,45 | 0,00% | 431.736,00 |
| 08.09.2025 | 2,45 | 2,50 | 2,37 | 2,45 | 1,24% | 477.216,00 |
| 05.09.2025 | 2,44 | 2,50 | 2,40 | 2,42 | 0,00% | 722.312,00 |
| 04.09.2025 | 2,41 | 2,43 | 2,29 | 2,42 | 0,00% | 1.473.097,00 |
| 03.09.2025 | 2,48 | 2,52 | 2,39 | 2,42 | -3,59% | 1.448.760,00 |
| 02.09.2025 | 2,70 | 2,75 | 2,46 | 2,51 | -8,06% | 1.568.646,00 |
| 29.08.2025 | 2,71 | 2,74 | 2,66 | 2,73 | 0,37% | 514.676,00 |
| 28.08.2025 | 2,68 | 2,79 | 2,66 | 2,72 | 1,87% | 678.892,00 |
| 27.08.2025 | 2,62 | 2,72 | 2,61 | 2,67 | 1,52% | 2.726.855,00 |
| 26.08.2025 | 2,68 | 2,76 | 2,62 | 2,63 | -1,87% | 1.887.195,00 |
| 25.08.2025 | 2,87 | 2,87 | 2,67 | 2,68 | -7,11% | 946.344,00 |
| 22.08.2025 | 2,88 | 3,06 | 2,86 | 2,89 | 2,30% | 1.218.148,00 |
| 21.08.2025 | 2,79 | 2,89 | 2,76 | 2,82 | 0,00% | 1.446.220,00 |
| 20.08.2025 | 2,87 | 2,88 | 2,74 | 2,82 | -1,74% | 1.570.094,00 |
| 19.08.2025 | 3,00 | 3,03 | 2,84 | 2,87 | -4,33% | 1.547.223,00 |
| 18.08.2025 | 3,01 | 3,12 | 2,94 | 3,00 | -0,33% | 1.067.137,00 |
| 15.08.2025 | 3,15 | 3,26 | 2,99 | 3,01 | -2,90% | 1.539.117,00 |
| 14.08.2025 | 3,40 | 3,87 | 3,09 | 3,10 | 1,64% | 3.017.364,00 |
| 13.08.2025 | 2,91 | 3,14 | 2,86 | 3,05 | 6,64% | 1.614.947,00 |
| 12.08.2025 | 2,84 | 3,04 | 2,83 | 2,86 | 2,14% | 1.823.848,00 |
| 11.08.2025 | 2,76 | 2,96 | 2,75 | 2,80 | 1,08% | 1.000.543,00 |
| 08.08.2025 | 2,81 | 2,84 | 2,71 | 2,77 | -0,36% | 860.719,00 |
| 07.08.2025 | 2,89 | 2,92 | 2,76 | 2,78 | -2,80% | 553.528,00 |
| 06.08.2025 | 2,92 | 2,92 | 2,84 | 2,86 | -2,39% | 738.797,00 |
| 05.08.2025 | 2,89 | 2,96 | 2,83 | 2,93 | 3,17% | 1.027.240,00 |
| 04.08.2025 | 2,73 | 2,87 | 2,69 | 2,84 | 5,58% | 572.913,00 |
| 01.08.2025 | 2,62 | 2,81 | 2,58 | 2,69 | 0,37% | 780.767,00 |
| 31.07.2025 | 2,73 | 2,78 | 2,65 | 2,68 | -3,94% | 906.822,00 |
| 30.07.2025 | 2,84 | 2,93 | 2,77 | 2,79 | -1,06% | 595.958,00 |
| 29.07.2025 | 3,06 | 3,07 | 2,81 | 2,82 | -7,24% | 1.289.628,00 |
| 28.07.2025 | 3,11 | 3,15 | 2,99 | 3,04 | -2,25% | 753.171,00 |
| 25.07.2025 | 3,23 | 3,23 | 3,01 | 3,11 | -4,01% | 1.454.970,00 |
| 24.07.2025 | 3,33 | 3,34 | 3,23 | 3,24 | -2,70% | 548.591,00 |
| 23.07.2025 | 3,18 | 3,39 | 3,16 | 3,33 | 9,18% | 1.023.043,00 |
| 22.07.2025 | 2,84 | 3,14 | 2,83 | 3,05 | 7,39% | 686.547,00 |
| 21.07.2025 | 2,85 | 2,90 | 2,81 | 2,84 | 0,71% | 649.834,00 |
| 18.07.2025 | 2,93 | 2,96 | 2,81 | 2,82 | -2,08% | 617.699,00 |
| 17.07.2025 | 2,86 | 2,95 | 2,84 | 2,88 | 0,70% | 627.485,00 |
| 16.07.2025 | 2,82 | 2,93 | 2,79 | 2,86 | 1,78% | 494.745,00 |
| 15.07.2025 | 3,09 | 3,12 | 2,77 | 2,81 | -8,47% | 1.000.842,00 |
| 14.07.2025 | 2,99 | 3,10 | 2,92 | 3,07 | 2,68% | 659.355,00 |
| 11.07.2025 | 3,09 | 3,12 | 2,97 | 2,99 | -3,86% | 625.422,00 |
| 10.07.2025 | 2,90 | 3,15 | 2,87 | 3,11 | 6,87% | 1.324.533,00 |
| 09.07.2025 | 2,68 | 2,94 | 2,68 | 2,91 | 8,99% | 1.238.143,00 |
| 08.07.2025 | 2,60 | 2,73 | 2,56 | 2,67 | 3,49% | 504.178,00 |
| 07.07.2025 | 2,71 | 2,74 | 2,55 | 2,58 | -6,86% | 610.205,00 |
| 03.07.2025 | 2,84 | 2,91 | 2,69 | 2,77 | -1,42% | 1.467.739,00 |
| 02.07.2025 | 2,49 | 2,85 | 2,47 | 2,81 | 17,08% | 1.471.200,00 |
| 01.07.2025 | 2,44 | 2,51 | 2,39 | 2,40 | -1,64% | 628.913,00 |
| 30.06.2025 | 2,38 | 2,47 | 2,34 | 2,44 | 2,09% | 652.715,00 |
| 27.06.2025 | 2,52 | 2,53 | 2,32 | 2,39 | -5,16% | 2.260.035,00 |
| 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 |