1,429$
-3,43%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 1,49 | 1,49 | 1,42 | 1,44 | -2,49% | - |
| 02.09.2026 | 1,52 | 1,59 | 1,47 | 1,48 | -1,67% | 998.035,00 |
| 01.09.2026 | 1,67 | 1,70 | 1,50 | 1,50 | -12,18% | 1.067.725,00 |
| 31.08.2026 | 1,59 | 1,72 | 1,56 | 1,71 | 7,42% | 1.388.937,00 |
| 28.08.2026 | 1,66 | 1,68 | 1,58 | 1,59 | -4,22% | 634.645,00 |
| 27.08.2026 | 1,64 | 1,66 | 1,60 | 1,66 | 1,10% | 591.840,00 |
| 26.08.2026 | 1,68 | 1,70 | 1,61 | 1,64 | -2,26% | 559.980,00 |
| 25.08.2026 | 1,67 | 1,72 | 1,66 | 1,68 | 1,20% | 811.016,00 |
| 24.08.2026 | 1,69 | 1,77 | 1,63 | 1,66 | -0,60% | 1.359.790,00 |
| 21.08.2026 | 1,60 | 1,70 | 1,58 | 1,67 | 5,70% | 1.257.998,00 |
| 20.08.2026 | 1,60 | 1,65 | 1,56 | 1,58 | -0,32% | 1.282.390,00 |
| 19.08.2026 | 1,51 | 1,65 | 1,51 | 1,59 | 5,67% | 1.984.388,00 |
| 18.08.2026 | 1,57 | 1,60 | 1,48 | 1,50 | -5,96% | 940.063,00 |
| 17.08.2026 | 1,57 | 1,62 | 1,55 | 1,60 | 2,24% | 1.200.001,00 |
| 14.08.2026 | 1,61 | 1,62 | 1,51 | 1,56 | -2,50% | 1.244.613,00 |
| 13.08.2026 | 1,61 | 1,66 | 1,58 | 1,60 | 0,00% | 1.359.643,00 |
| 12.08.2026 | 1,49 | 1,66 | 1,48 | 1,60 | 8,11% | 1.612.482,00 |
| 11.08.2026 | 1,51 | 1,52 | 1,46 | 1,48 | -1,33% | 919.985,00 |
| 10.08.2026 | 1,47 | 1,54 | 1,46 | 1,50 | 2,04% | 1.981.966,00 |
| 07.08.2026 | 1,49 | 1,50 | 1,46 | 1,47 | -0,68% | 764.738,00 |
| 06.08.2026 | 1,45 | 1,51 | 1,44 | 1,48 | 2,07% | 1.120.846,00 |
| 05.08.2026 | 1,43 | 1,47 | 1,41 | 1,45 | 1,75% | 781.242,00 |
| 04.08.2026 | 1,42 | 1,50 | 1,42 | 1,43 | -2,06% | 687.823,00 |
| 03.08.2026 | 1,40 | 1,51 | 1,40 | 1,46 | 3,93% | 806.006,00 |
| 31.07.2026 | 1,48 | 1,50 | 1,38 | 1,40 | -6,04% | 1.134.802,00 |
| 30.07.2026 | 1,49 | 1,51 | 1,46 | 1,49 | 1,36% | 736.197,00 |
| 29.07.2026 | 1,49 | 1,53 | 1,46 | 1,47 | -2,00% | 1.009.529,00 |
| 28.07.2026 | 1,51 | 1,53 | 1,48 | 1,50 | -3,23% | 1.514.543,00 |
| 27.07.2026 | 1,49 | 1,64 | 1,48 | 1,55 | 4,73% | 4.024.612,00 |
| 24.07.2026 | 1,49 | 1,57 | 1,44 | 1,48 | -25,25% | 10.376.854,00 |
| 23.07.2026 | 2,05 | 2,06 | 1,97 | 1,98 | -3,18% | 848.452,00 |
| 22.07.2026 | 2,20 | 2,23 | 2,05 | 2,05 | -7,47% | 773.937,00 |
| 21.07.2026 | 2,30 | 2,30 | 2,17 | 2,21 | 0,23% | 1.512.256,00 |
| 20.07.2026 | 2,27 | 2,27 | 2,14 | 2,21 | -1,56% | 506.418,00 |
| 17.07.2026 | 2,11 | 2,26 | 2,11 | 2,24 | 3,70% | 404.525,00 |
| 16.07.2026 | 2,19 | 2,20 | 2,11 | 2,16 | -2,26% | 393.916,00 |
| 15.07.2026 | 2,18 | 2,23 | 2,12 | 2,21 | 3,76% | 495.022,00 |
| 14.07.2026 | 2,28 | 2,30 | 2,12 | 2,13 | -5,33% | 925.698,00 |
| 13.07.2026 | 2,42 | 2,49 | 2,23 | 2,25 | -7,41% | 579.667,00 |
| 10.07.2026 | 2,56 | 2,57 | 2,37 | 2,43 | -4,71% | 550.515,00 |
| 09.07.2026 | 2,62 | 2,66 | 2,53 | 2,55 | -1,92% | 494.152,00 |
| 08.07.2026 | 2,58 | 2,65 | 2,51 | 2,60 | -0,19% | 536.290,00 |
| 07.07.2026 | 2,62 | 2,66 | 2,46 | 2,61 | -2,25% | 774.272,00 |
| 06.07.2026 | 2,47 | 2,70 | 2,45 | 2,67 | 7,89% | 810.598,00 |
| 02.07.2026 | 2,40 | 2,50 | 2,40 | 2,47 | 2,92% | 1.356.192,00 |
| 01.07.2026 | 2,31 | 2,40 | 2,18 | 2,40 | 6,90% | 1.033.977,00 |
| 30.06.2026 | 2,33 | 2,34 | 2,25 | 2,25 | -3,44% | 759.903,00 |
| 29.06.2026 | 2,38 | 2,39 | 2,31 | 2,33 | -2,72% | 756.969,00 |
| 26.06.2026 | 2,23 | 2,41 | 2,22 | 2,39 | 6,46% | 2.386.588,00 |
| 25.06.2026 | 2,28 | 2,38 | 2,22 | 2,25 | -1,10% | 1.421.241,00 |
| 24.06.2026 | 2,39 | 2,45 | 2,26 | 2,27 | -5,02% | 1.123.495,00 |
| 23.06.2026 | 2,33 | 2,44 | 2,33 | 2,39 | 1,49% | 396.307,00 |
| 22.06.2026 | 2,60 | 2,60 | 2,35 | 2,36 | -8,23% | 1.052.909,00 |
| 19.06.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,15% | - |
| 18.06.2026 | 2,56 | 2,64 | 2,42 | 2,57 | 4,47% | 1.748.287,00 |
| 17.06.2026 | 2,48 | 2,62 | 2,46 | 2,46 | -1,01% | 783.676,00 |
| 16.06.2026 | 2,49 | 2,60 | 2,46 | 2,49 | 0,20% | 349.515,00 |
| 15.06.2026 | 2,48 | 2,55 | 2,45 | 2,48 | 3,33% | 488.667,00 |
| 12.06.2026 | 2,51 | 2,51 | 2,38 | 2,40 | -0,41% | 352.823,00 |
| 11.06.2026 | 2,37 | 2,42 | 2,33 | 2,41 | 2,55% | 414.002,00 |
| 10.06.2026 | 2,45 | 2,51 | 2,34 | 2,35 | -4,86% | 693.650,00 |
| 09.06.2026 | 2,60 | 2,69 | 2,43 | 2,47 | -5,18% | 1.054.118,00 |
| 08.06.2026 | 2,62 | 2,68 | 2,60 | 2,61 | 1,76% | 554.260,00 |
| 05.06.2026 | 2,77 | 2,77 | 2,49 | 2,56 | -8,41% | 1.360.667,00 |
| 04.06.2026 | 2,73 | 2,91 | 2,72 | 2,80 | 2,76% | 1.155.293,00 |
| 03.06.2026 | 2,69 | 2,80 | 2,64 | 2,72 | 0,93% | 1.234.236,00 |
| 02.06.2026 | 2,65 | 2,72 | 2,62 | 2,70 | 0,94% | 505.888,00 |
| 01.06.2026 | 2,72 | 2,77 | 2,66 | 2,67 | -3,61% | 481.982,00 |
| 29.05.2026 | 2,76 | 2,85 | 2,71 | 2,77 | 1,09% | 995.839,00 |
| 28.05.2026 | 2,62 | 2,79 | 2,60 | 2,74 | 3,59% | 932.506,00 |
| 27.05.2026 | 2,60 | 2,75 | 2,59 | 2,65 | 1,73% | 596.907,00 |
| 26.05.2026 | 2,53 | 2,60 | 2,50 | 2,60 | 4,42% | 584.183,00 |
| 22.05.2026 | 2,54 | 2,58 | 2,43 | 2,49 | -1,58% | 865.787,00 |
| 21.05.2026 | 2,55 | 2,60 | 2,46 | 2,53 | -1,75% | 694.947,00 |
| 20.05.2026 | 2,46 | 2,58 | 2,40 | 2,58 | 4,89% | 905.176,00 |
| 19.05.2026 | 2,50 | 2,55 | 2,35 | 2,46 | -3,35% | 659.683,00 |
| 18.05.2026 | 2,48 | 2,58 | 2,42 | 2,54 | 3,25% | 731.293,00 |
| 15.05.2026 | 2,50 | 2,54 | 2,40 | 2,46 | -4,28% | 773.940,00 |
| 14.05.2026 | 2,51 | 2,68 | 2,44 | 2,57 | 2,80% | 794.934,00 |
| 13.05.2026 | 2,54 | 2,63 | 2,46 | 2,50 | -1,77% | 918.650,00 |
| 12.05.2026 | 2,63 | 2,69 | 2,51 | 2,55 | -3,96% | 938.909,00 |
| 11.05.2026 | 2,90 | 2,98 | 2,62 | 2,65 | -7,02% | 1.413.854,00 |
| 08.05.2026 | 2,60 | 2,92 | 2,56 | 2,85 | 10,47% | 1.826.223,00 |
| 07.05.2026 | 2,67 | 2,76 | 2,55 | 2,58 | -3,01% | 1.695.134,00 |
| 06.05.2026 | 2,78 | 2,89 | 2,60 | 2,66 | -3,80% | 1.811.356,00 |
| 05.05.2026 | 2,54 | 2,77 | 2,54 | 2,77 | 9,94% | 1.723.153,00 |
| 04.05.2026 | 2,70 | 2,71 | 2,51 | 2,52 | -5,81% | 995.263,00 |
| 01.05.2026 | 2,83 | 2,86 | 2,66 | 2,67 | -5,32% | 855.527,00 |
| 30.04.2026 | 2,81 | 2,91 | 2,77 | 2,82 | 0,18% | 1.067.369,00 |
| 29.04.2026 | 2,77 | 2,87 | 2,71 | 2,82 | -0,18% | 1.332.942,00 |
| 28.04.2026 | 2,62 | 2,84 | 2,61 | 2,82 | 6,42% | 1.462.683,00 |
| 27.04.2026 | 2,60 | 2,84 | 2,60 | 2,65 | 1,15% | 1.519.501,00 |
| 24.04.2026 | 2,51 | 2,68 | 2,50 | 2,62 | 4,17% | 1.745.334,00 |
| 23.04.2026 | 2,46 | 2,56 | 2,38 | 2,52 | 1,82% | 1.106.059,00 |
| 22.04.2026 | 2,44 | 2,51 | 2,41 | 2,47 | 2,49% | 815.023,00 |
| 21.04.2026 | 2,64 | 2,64 | 2,38 | 2,41 | -8,02% | 1.390.940,00 |
| 20.04.2026 | 2,54 | 2,70 | 2,53 | 2,62 | 1,16% | 1.039.097,00 |
| 17.04.2026 | 2,56 | 2,75 | 2,54 | 2,59 | 1,97% | 1.419.680,00 |
| 16.04.2026 | 2,44 | 2,57 | 2,41 | 2,54 | 3,67% | 1.308.037,00 |
| 15.04.2026 | 2,37 | 2,49 | 2,36 | 2,45 | 3,38% | 1.264.856,00 |