1,050€
-2,46%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -8,27% | 300,00 |
| 05.11.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 2,22% | 5.210,00 |
| 04.11.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -2,42% | 2.700,00 |
| 03.11.2025 | 2,08 | 2,09 | 1,94 | 1,94 | -6,19% | 3.760,00 |
| 31.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,78% | 2.222,00 |
| 30.10.2025 | 2,14 | 2,14 | 2,05 | 2,05 | -6,00% | 910,00 |
| 29.10.2025 | 2,12 | 2,24 | 2,12 | 2,18 | -0,73% | - |
| 28.10.2025 | 2,13 | 2,25 | 2,13 | 2,20 | -4,64% | - |
| 27.10.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -0,17% | 7.406,00 |
| 24.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,40% | 1.000,00 |
| 23.10.2025 | 2,18 | 2,28 | 2,18 | 2,28 | 4,30% | 627,00 |
| 22.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -6,27% | 100,00 |
| 21.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,77% | 400,00 |
| 20.10.2025 | 2,29 | 2,35 | 2,29 | 2,35 | 6,24% | 2.870,00 |
| 17.10.2025 | 2,30 | 2,30 | 2,21 | 2,21 | -4,29% | 1.408,00 |
| 16.10.2025 | 2,35 | 2,37 | 2,24 | 2,31 | 3,08% | - |
| 15.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,46% | 2.753,00 |
| 14.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,89% | 50,00 |
| 13.10.2025 | 2,25 | 2,33 | 2,10 | 2,17 | -10,02% | - |
| 10.10.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 3,62% | 967,00 |
| 09.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,98% | 3.000,00 |
| 08.10.2025 | 2,20 | 2,28 | 2,10 | 2,28 | -3,52% | - |
| 07.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,42% | 250,00 |
| 06.10.2025 | 2,14 | 2,28 | 2,14 | 2,28 | 7,54% | 203,00 |
| 03.10.2025 | 2,19 | 2,19 | 2,12 | 2,12 | 1,53% | 21,00 |
| 02.10.2025 | 2,13 | 2,15 | 2,03 | 2,09 | -0,19% | - |
| 01.10.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | 10,00 |
| 30.09.2025 | 2,10 | 2,11 | 1,99 | 2,09 | -1,87% | - |
| 29.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,85% | 723,00 |
| 26.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,83% | 1.000,00 |
| 25.09.2025 | 2,11 | 2,12 | 1,99 | 2,08 | -1,42% | - |
| 24.09.2025 | 2,09 | 2,13 | 1,98 | 2,11 | -1,59% | - |
| 23.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,42% | 600,00 |
| 22.09.2025 | 2,08 | 2,12 | 1,97 | 2,11 | 2,42% | - |
| 19.09.2025 | 2,12 | 2,12 | 2,01 | 2,06 | 1,08% | - |
| 18.09.2025 | 1,99 | 2,07 | 1,96 | 2,04 | 0,49% | - |
| 17.09.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,17% | 300,00 |
| 16.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,06% | 334,00 |
| 15.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,39% | 5.000,00 |
| 12.09.2025 | 2,05 | 2,07 | 2,05 | 2,07 | -4,26% | 1.278,00 |
| 11.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 4,05% | 150,00 |
| 10.09.2025 | 2,09 | 2,20 | 1,95 | 2,08 | -1,80% | - |
| 09.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 3,73% | 230,00 |
| 08.09.2025 | 2,07 | 2,12 | 1,96 | 2,04 | -3,27% | - |