2,468$
0,03%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 2,31 | 2,43 | 2,29 | 2,37 | 3,04% | 1.343.018,00 |
| 13.04.2026 | 2,23 | 2,34 | 2,23 | 2,30 | 2,68% | 926.141,00 |
| 10.04.2026 | 2,40 | 2,46 | 2,16 | 2,24 | -7,05% | 1.708.637,00 |
| 09.04.2026 | 2,21 | 2,45 | 2,15 | 2,41 | 8,56% | 3.290.674,00 |
| 08.04.2026 | 2,01 | 2,23 | 2,01 | 2,22 | 12,12% | 2.206.264,00 |
| 07.04.2026 | 1,87 | 1,99 | 1,81 | 1,98 | 4,76% | 1.951.358,00 |
| 06.04.2026 | 1,78 | 1,97 | 1,77 | 1,89 | 3,85% | 1.320.200,00 |
| 02.04.2026 | 1,67 | 1,82 | 1,67 | 1,82 | 4,90% | 786.380,00 |
| 01.04.2026 | 1,66 | 1,83 | 1,66 | 1,74 | 5,79% | 1.485.313,00 |
| 31.03.2026 | 1,52 | 1,65 | 1,52 | 1,64 | 7,54% | 899.198,00 |
| 30.03.2026 | 1,57 | 1,60 | 1,50 | 1,53 | -3,48% | 1.068.348,00 |
| 27.03.2026 | 1,62 | 1,64 | 1,57 | 1,58 | -4,82% | 1.000.273,00 |
| 26.03.2026 | 1,71 | 1,75 | 1,64 | 1,66 | -5,14% | 732.026,00 |
| 25.03.2026 | 1,69 | 1,79 | 1,69 | 1,75 | 4,79% | 1.155.930,00 |
| 24.03.2026 | 1,56 | 1,71 | 1,55 | 1,67 | 3,73% | 1.379.300,00 |
| 23.03.2026 | 1,58 | 1,65 | 1,43 | 1,61 | 0,63% | 1.950.550,00 |
| 20.03.2026 | 1,66 | 1,67 | 1,55 | 1,60 | -4,19% | 1.823.274,00 |
| 19.03.2026 | 1,43 | 1,67 | 1,42 | 1,67 | 13,61% | 1.995.430,00 |
| 18.03.2026 | 1,46 | 1,55 | 1,41 | 1,47 | 0,00% | 1.853.379,00 |
| 17.03.2026 | 1,49 | 1,56 | 1,42 | 1,47 | -2,00% | 2.607.520,00 |
| 16.03.2026 | 1,62 | 1,76 | 1,49 | 1,50 | -6,83% | 3.095.075,00 |
| 13.03.2026 | 1,72 | 1,94 | 1,54 | 1,61 | -5,85% | 6.129.344,00 |
| 12.03.2026 | 1,93 | 2,13 | 1,63 | 1,71 | 34,65% | 41.024.041,00 |
| 11.03.2026 | 1,25 | 1,29 | 1,18 | 1,27 | 2,42% | 9.799.035,00 |
| 10.03.2026 | 1,27 | 1,29 | 1,21 | 1,24 | -0,80% | 924.266,00 |
| 09.03.2026 | 1,23 | 1,29 | 1,15 | 1,25 | 1,63% | 1.124.219,00 |
| 06.03.2026 | 1,23 | 1,26 | 1,15 | 1,23 | -2,38% | 1.778.600,00 |
| 05.03.2026 | 1,09 | 1,29 | 1,09 | 1,26 | 16,67% | 5.457.133,00 |
| 04.03.2026 | 1,01 | 1,11 | 0,96 | 1,08 | 10,20% | 1.820.239,00 |
| 03.03.2026 | 1,00 | 1,03 | 0,96 | 0,98 | -3,92% | 1.951.892,00 |
| 02.03.2026 | 1,02 | 1,09 | 0,97 | 1,02 | 0,99% | 2.624.701,00 |
| 27.02.2026 | 1,05 | 1,07 | 1,00 | 1,01 | -5,61% | 1.231.546,00 |
| 26.02.2026 | 1,12 | 1,20 | 1,05 | 1,07 | -4,46% | 1.193.550,00 |
| 25.02.2026 | 1,12 | 1,24 | 1,11 | 1,12 | 1,36% | 1.595.423,00 |
| 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 |