1,263€
0,48%
Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 1,21 | 1,24 | 1,19 | 1,23 | -2,15% | - |
| 06.10.2026 | 1,24 | 1,29 | 1,20 | 1,26 | -0,24% | - |
| 05.10.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 2,27% | 3.943,00 |
| 02.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,99% | 365,00 |
| 01.10.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -0,98% | 18,00 |
| 30.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | 1.400,00 |
| 29.09.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 1,01% | - |
| 28.09.2026 | 1,28 | 1,28 | 1,19 | 1,19 | -2,45% | 10.796,00 |
| 25.09.2026 | 1,22 | 1,22 | 1,19 | 1,22 | 1,07% | 2.350,00 |
| 24.09.2026 | 1,21 | 1,25 | 1,19 | 1,21 | 2,63% | - |
| 23.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,91% | 100,00 |
| 22.09.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 1,57% | - |
| 21.09.2026 | 1,19 | 1,22 | 1,18 | 1,21 | 1,51% | - |
| 18.09.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 5,22% | 1.798,00 |
| 17.09.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -5,75% | 8.400,00 |
| 16.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -7,41% | 501,00 |
| 15.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,82% | 8,00 |
| 14.09.2026 | 1,27 | 1,27 | 1,24 | 1,26 | 1,41% | - |
| 11.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,39% | 930,00 |
| 10.09.2026 | 1,23 | 1,25 | 1,21 | 1,23 | -0,73% | - |
| 09.09.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 0,57% | - |
| 08.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,48% | 1,00 |
| 07.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,07% | - |
| 04.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,53% | 500,00 |
| 03.09.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -5,63% | 1.519,00 |
| 02.09.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -8,93% | 101,00 |
| 01.09.2026 | 1,49 | 1,49 | 1,44 | 1,44 | 3,74% | 16,00 |
| 31.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,69% | 26.000,00 |
| 28.08.2026 | 1,43 | 1,44 | 1,42 | 1,42 | 0,21% | - |
| 27.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,07% | 1.000,00 |
| 26.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,21% | 4.000,00 |
| 25.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 300,00 |
| 24.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 3,72% | 50,00 |
| 21.08.2026 | 1,35 | 1,38 | 1,33 | 1,36 | 0,15% | - |
| 20.08.2026 | 1,37 | 1,41 | 1,34 | 1,36 | -2,69% | - |
| 19.08.2026 | 1,29 | 1,40 | 1,29 | 1,39 | 7,23% | - |
| 18.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,97% | 3.400,00 |
| 17.08.2026 | 1,35 | 1,39 | 1,33 | 1,37 | 3,83% | - |
| 14.08.2026 | 1,39 | 1,41 | 1,31 | 1,32 | -8,32% | - |
| 13.08.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 5,35% | 416,00 |
| 12.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 3,96% | 1.000,00 |
| 11.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,87% | 1.500,00 |
| 10.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 6,15% | 500,00 |
| 07.08.2026 | 1,28 | 1,31 | 1,26 | 1,26 | -1,64% | - |
| 06.08.2026 | 1,26 | 1,31 | 1,24 | 1,28 | 4,45% | - |
| 05.08.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -6,13% | 550,00 |
| 04.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 5,49% | 1.000,00 |
| 03.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,24% | 16,00 |
| 31.07.2026 | 1,29 | 1,30 | 1,23 | 1,24 | -2,67% | - |
| 30.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,56% | 3.200,00 |
| 29.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,46% | 90,00 |
| 28.07.2026 | 1,34 | 1,35 | 1,30 | 1,30 | -0,23% | - |
| 27.07.2026 | 1,38 | 1,38 | 1,31 | 1,31 | -0,31% | 2.800,00 |
| 24.07.2026 | 1,52 | 1,52 | 1,30 | 1,31 | -26,07% | 9.349,00 |
| 23.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,37% | 1.605,00 |
| 22.07.2026 | 1,93 | 2,05 | 1,84 | 1,85 | -1,59% | - |
| 21.07.2026 | 2,01 | 2,01 | 1,88 | 1,88 | -1,72% | 3.018,00 |
| 20.07.2026 | 1,96 | 1,99 | 1,88 | 1,92 | 1,64% | - |
| 17.07.2026 | 1,88 | 1,89 | 1,86 | 1,89 | -0,42% | - |
| 16.07.2026 | 1,93 | 1,95 | 1,87 | 1,89 | 0,50% | - |
| 15.07.2026 | 1,86 | 1,95 | 1,86 | 1,88 | -0,29% | - |
| 14.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -5,55% | 550,00 |
| 13.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -9,21% | 31.250,00 |
| 10.07.2026 | 2,24 | 2,27 | 2,18 | 2,20 | -3,33% | - |
| 09.07.2026 | 2,28 | 2,31 | 2,22 | 2,28 | 0,31% | - |
| 08.07.2026 | 2,24 | 2,27 | 2,24 | 2,27 | 0,71% | 7.200,00 |
| 07.07.2026 | 2,29 | 2,29 | 2,26 | 2,26 | -1,91% | 2.137,00 |
| 06.07.2026 | 2,16 | 2,30 | 2,14 | 2,30 | 6,58% | - |
| 03.07.2026 | 2,16 | 2,16 | 2,15 | 2,16 | 1,79% | - |
| 02.07.2026 | 2,09 | 2,18 | 2,09 | 2,12 | 6,80% | - |
| 01.07.2026 | 2,00 | 2,00 | 1,99 | 1,99 | -2,07% | 244,00 |
| 30.06.2026 | 2,04 | 2,08 | 1,98 | 2,03 | -1,27% | - |
| 29.06.2026 | 2,10 | 2,11 | 2,03 | 2,05 | 0,88% | - |
| 26.06.2026 | 1,98 | 2,07 | 1,88 | 2,04 | 1,75% | - |
| 25.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -3,98% | 506,00 |
| 24.06.2026 | 2,10 | 2,16 | 2,07 | 2,08 | -1,19% | - |
| 23.06.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -4,18% | 5,00 |
| 22.06.2026 | 2,27 | 2,28 | 2,20 | 2,20 | -1,79% | 4.043,00 |
| 19.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 5,11% | - |
| 18.06.2026 | 2,16 | 2,26 | 2,12 | 2,13 | -4,53% | - |
| 17.06.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 4,64% | 555,00 |
| 16.06.2026 | 2,15 | 2,23 | 2,13 | 2,13 | 3,75% | - |
| 15.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,72% | 1.000,00 |
| 12.06.2026 | 2,08 | 2,13 | 2,08 | 2,09 | 1,90% | - |
| 11.06.2026 | 2,04 | 2,09 | 2,03 | 2,05 | -0,92% | - |
| 10.06.2026 | 2,15 | 2,15 | 2,02 | 2,07 | -2,86% | 6.596,00 |
| 09.06.2026 | 2,26 | 2,33 | 2,13 | 2,13 | -5,45% | - |
| 08.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -4,41% | 166,00 |
| 05.06.2026 | 2,41 | 2,42 | 2,35 | 2,36 | -4,61% | - |
| 04.06.2026 | 2,34 | 2,50 | 2,27 | 2,47 | 3,04% | - |
| 03.06.2026 | 2,31 | 2,40 | 2,26 | 2,40 | 6,62% | - |
| 02.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -6,63% | 1,00 |
| 01.06.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,50% | 9,00 |
| 29.05.2026 | 2,33 | 2,40 | 2,33 | 2,40 | 0,33% | 1.076,00 |
| 28.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 4,18% | 44,00 |
| 27.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 6,89% | 624,00 |
| 26.05.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -1,74% | 780,00 |
| 25.05.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 0,18% | 600,00 |
| 22.05.2026 | 2,21 | 2,22 | 2,18 | 2,18 | -2,20% | 15.135,00 |
| 21.05.2026 | 2,22 | 2,24 | 2,17 | 2,23 | 1,59% | - |