1,574€
1,06%
Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,49 | 1,55 | 1,42 | 1,55 | -0,22% | - |
| 01.04.2026 | 1,44 | 1,56 | 1,39 | 1,56 | 11,13% | 2.516,00 |
| 31.03.2026 | 1,34 | 1,41 | 1,33 | 1,40 | 2,52% | - |
| 30.03.2026 | 1,38 | 1,39 | 1,31 | 1,37 | -0,62% | - |
| 27.03.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -4,75% | 421,00 |
| 26.03.2026 | 1,50 | 1,50 | 1,44 | 1,44 | -4,85% | - |
| 25.03.2026 | 1,44 | 1,54 | 1,44 | 1,52 | 5,06% | - |
| 24.03.2026 | 1,36 | 1,44 | 1,36 | 1,44 | 12,02% | 462,00 |
| 23.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -4,87% | 4.206,00 |
| 20.03.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 2,96% | 436,00 |
| 19.03.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 0,15% | 229,00 |
| 18.03.2026 | 1,25 | 1,31 | 1,25 | 1,31 | 7,09% | 579,00 |
| 17.03.2026 | 1,34 | 1,34 | 1,23 | 1,23 | -6,34% | 5.875,00 |
| 16.03.2026 | 1,37 | 1,47 | 1,31 | 1,31 | -4,31% | 5.626,00 |
| 13.03.2026 | 1,49 | 1,64 | 1,37 | 1,37 | -5,72% | 5.854,00 |
| 12.03.2026 | 1,59 | 1,77 | 1,35 | 1,45 | -9,65% | 45.814,00 |
| 11.03.2026 | 1,10 | 1,61 | 1,10 | 1,61 | 47,03% | 15.242,00 |
| 10.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,77% | 1.777,00 |
| 09.03.2026 | 1,06 | 1,07 | 1,00 | 1,07 | 4,88% | - |
| 06.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,58% | 30,00 |
| 05.03.2026 | 0,94 | 1,06 | 0,93 | 1,06 | 13,22% | 13.511,00 |
| 04.03.2026 | 0,85 | 0,94 | 0,85 | 0,94 | 9,90% | 4.013,00 |
| 03.03.2026 | 0,85 | 0,85 | 0,85 | 0,85 | -2,01% | 1,00 |
| 02.03.2026 | 0,86 | 0,87 | 0,86 | 0,87 | 0,11% | 41,00 |
| 27.02.2026 | 0,92 | 0,92 | 0,87 | 0,87 | -8,37% | 2.050,00 |
| 26.02.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -0,52% | 3.028,00 |
| 25.02.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -1,04% | 4.202,00 |
| 24.02.2026 | 0,93 | 1,00 | 0,91 | 0,96 | 3,38% | - |
| 23.02.2026 | 1,03 | 1,03 | 0,93 | 0,93 | -4,77% | 9.350,00 |
| 20.02.2026 | 1,01 | 1,02 | 0,97 | 0,98 | -1,04% | - |
| 19.02.2026 | 0,99 | 1,02 | 0,98 | 0,99 | 1,02% | - |
| 18.02.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -4,67% | 50,00 |
| 17.02.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,43% | 1.000,00 |
| 16.02.2026 | 1,01 | 1,02 | 1,01 | 1,01 | -0,44% | - |
| 13.02.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 4,73% | 1.028,00 |
| 12.02.2026 | 1,02 | 1,02 | 0,97 | 0,97 | -2,31% | 4.426,00 |
| 11.02.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -6,92% | 2.900,00 |
| 10.02.2026 | 1,10 | 1,10 | 1,07 | 1,07 | -0,28% | 3.000,00 |
| 09.02.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,92% | 50,00 |
| 06.02.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,28% | 10.325,00 |
| 05.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | 1.000,00 |
| 04.02.2026 | 1,21 | 1,21 | 1,11 | 1,11 | -10,34% | 2.009,00 |
| 03.02.2026 | 1,24 | 1,24 | 1,21 | 1,24 | 12,85% | 300,00 |
| 02.02.2026 | 1,06 | 1,10 | 1,04 | 1,10 | 1,11% | 549,00 |
| 30.01.2026 | 1,08 | 1,12 | 1,08 | 1,09 | 0,79% | - |
| 29.01.2026 | 1,08 | 1,10 | 1,05 | 1,08 | -1,55% | - |
| 28.01.2026 | 1,19 | 1,24 | 1,09 | 1,09 | -8,15% | - |
| 27.01.2026 | 1,31 | 1,32 | 1,11 | 1,19 | -9,91% | - |
| 26.01.2026 | 1,42 | 1,44 | 1,31 | 1,32 | -13,96% | - |
| 23.01.2026 | 1,56 | 1,61 | 1,51 | 1,54 | 0,52% | - |
| 22.01.2026 | 1,46 | 1,54 | 1,44 | 1,53 | 10,01% | - |
| 21.01.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -0,79% | 1.505,00 |
| 20.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,55% | 1.000,00 |
| 19.01.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -2,60% | - |
| 16.01.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -4,58% | 1.460,00 |
| 15.01.2026 | 1,53 | 1,53 | 1,50 | 1,53 | 2,20% | - |
| 14.01.2026 | 1,47 | 1,50 | 1,46 | 1,50 | 3,03% | - |
| 13.01.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 2,11% | 530,00 |
| 12.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,59% | 680,00 |
| 09.01.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -0,69% | - |
| 08.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,36% | 885,00 |
| 07.01.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 4,76% | 1.604,00 |
| 06.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | 2.000,00 |
| 05.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 45,00 |
| 02.01.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -1,23% | 6.128,00 |
| 30.12.2025 | 1,39 | 1,39 | 1,36 | 1,39 | -1,21% | - |
| 29.12.2025 | 1,40 | 1,41 | 1,36 | 1,40 | -1,27% | 1.890,00 |
| 23.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,79% | 950,00 |
| 22.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,76% | 1,00 |
| 19.12.2025 | 1,40 | 1,40 | 1,37 | 1,39 | -1,88% | - |
| 18.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,62% | 1.000,00 |
| 17.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,39% | 200,00 |
| 16.12.2025 | 1,38 | 1,42 | 1,28 | 1,39 | 1,09% | - |
| 15.12.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -5,31% | 3.000,00 |
| 12.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,58% | 90,00 |
| 11.12.2025 | 1,55 | 1,59 | 1,45 | 1,46 | -4,76% | - |
| 10.12.2025 | 1,60 | 1,64 | 1,50 | 1,53 | -6,47% | - |
| 09.12.2025 | 1,65 | 1,67 | 1,55 | 1,64 | -1,65% | - |
| 08.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 10,37% | 924,00 |
| 05.12.2025 | 1,52 | 1,52 | 1,42 | 1,51 | 3,85% | - |
| 04.12.2025 | 1,45 | 1,48 | 1,35 | 1,45 | -1,86% | - |
| 03.12.2025 | 1,40 | 1,48 | 1,40 | 1,48 | 2,85% | 875,00 |
| 02.12.2025 | 1,40 | 1,44 | 1,40 | 1,44 | -4,26% | 722,00 |
| 01.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | 14,00 |
| 28.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,05% | 900,00 |
| 27.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,00% | 900,00 |
| 26.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 9,44% | 300,00 |
| 25.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,40% | 26,00 |
| 24.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,69% | 2.420,00 |
| 21.11.2025 | 1,36 | 1,37 | 1,26 | 1,37 | 0,18% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,09% | 2.050,00 |
| 19.11.2025 | 1,42 | 1,43 | 1,32 | 1,41 | 2,85% | - |
| 18.11.2025 | 1,35 | 1,37 | 1,25 | 1,37 | -4,03% | - |
| 17.11.2025 | 1,42 | 1,45 | 1,32 | 1,43 | 1,21% | - |
| 14.11.2025 | 1,39 | 1,43 | 1,39 | 1,41 | -1,33% | 12.004,00 |
| 13.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -13,05% | 50,00 |
| 12.11.2025 | 1,55 | 1,70 | 1,45 | 1,64 | 6,72% | - |
| 11.11.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 3,15% | 2.640,00 |
| 10.11.2025 | 1,58 | 1,80 | 1,49 | 1,49 | 0,61% | 1.350,00 |
| 07.11.2025 | 1,42 | 1,48 | 1,42 | 1,48 | -16,39% | 10.137,00 |