2,583€
-1,79%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,65 | 2,65 | 2,60 | 2,61 | -0,68% | - |
| 18.04.2024 | 2,59 | 2,70 | 2,52 | 2,63 | 1,54% | - |
| 17.04.2024 | 2,60 | 2,68 | 2,53 | 2,59 | 0,78% | - |
| 16.04.2024 | 2,53 | 2,60 | 2,42 | 2,57 | 1,98% | - |
| 15.04.2024 | 2,69 | 2,76 | 2,47 | 2,52 | -6,32% | - |
| 12.04.2024 | 2,90 | 2,95 | 2,66 | 2,69 | -6,92% | 162,00 |
| 11.04.2024 | 2,92 | 2,97 | 2,86 | 2,89 | -0,96% | - |
| 10.04.2024 | 2,98 | 2,99 | 2,85 | 2,92 | -2,08% | 15,00 |
| 09.04.2024 | 2,86 | 3,04 | 2,86 | 2,98 | 1,12% | - |
| 08.04.2024 | 2,94 | 3,01 | 2,91 | 2,95 | 0,24% | - |
| 05.04.2024 | 2,97 | 3,04 | 2,88 | 2,94 | -0,88% | - |
| 04.04.2024 | 3,08 | 3,16 | 2,92 | 2,97 | -3,39% | - |
| 03.04.2024 | 3,12 | 3,19 | 2,97 | 3,07 | -0,97% | - |
| 02.04.2024 | 3,25 | 3,28 | 3,07 | 3,10 | -2,94% | - |
| 28.03.2024 | 3,26 | 3,44 | 3,19 | 3,19 | -1,13% | - |
| 27.03.2024 | 3,19 | 3,32 | 3,19 | 3,23 | 1,27% | - |
| 26.03.2024 | 3,20 | 3,31 | 3,17 | 3,19 | 0,00% | - |
| 25.03.2024 | 3,18 | 3,27 | 3,14 | 3,19 | -0,31% | - |
| 22.03.2024 | 3,21 | 3,29 | 3,14 | 3,20 | -0,62% | - |
| 21.03.2024 | 3,20 | 3,36 | 3,19 | 3,22 | 0,31% | - |
| 20.03.2024 | 3,01 | 3,30 | 2,93 | 3,21 | 6,29% | - |
| 19.03.2024 | 2,99 | 3,10 | 2,87 | 3,02 | 1,00% | 2.500,00 |
| 18.03.2024 | 3,04 | 3,09 | 2,79 | 2,99 | -1,64% | 180,00 |
| 15.03.2024 | 2,98 | 3,07 | 2,91 | 3,04 | 1,98% | - |
| 14.03.2024 | 3,10 | 3,23 | 2,92 | 2,98 | -2,90% | - |
| 13.03.2024 | 3,17 | 3,32 | 3,07 | 3,07 | -3,15% | - |
| 12.03.2024 | 3,29 | 3,42 | 3,14 | 3,17 | -4,19% | - |
| 11.03.2024 | 3,17 | 3,52 | 3,16 | 3,31 | -0,94% | 279,00 |
| 08.03.2024 | 3,35 | 3,50 | 3,10 | 3,34 | -0,24% | - |
| 07.03.2024 | 3,34 | 3,50 | 3,29 | 3,35 | 0,39% | - |
| 06.03.2024 | 3,46 | 3,72 | 3,25 | 3,34 | -3,89% | - |
| 05.03.2024 | 3,87 | 3,91 | 3,43 | 3,47 | -10,80% | - |
| 04.03.2024 | 4,34 | 4,34 | 3,87 | 3,89 | -8,47% | - |
| 01.03.2024 | 4,31 | 4,50 | 3,84 | 4,25 | -1,25% | 35,00 |
| 29.02.2024 | 3,53 | 4,50 | 3,41 | 4,30 | 21,79% | 250,00 |
| 28.02.2024 | 3,83 | 3,91 | 3,30 | 3,53 | -7,73% | - |
| 27.02.2024 | 3,25 | 4,07 | 3,00 | 3,83 | 17,90% | - |
| 26.02.2024 | 2,80 | 3,30 | 2,74 | 3,25 | 15,83% | 750,00 |
| 23.02.2024 | 2,65 | 2,91 | 2,61 | 2,80 | 5,93% | - |
| 22.02.2024 | 2,63 | 2,70 | 2,60 | 2,65 | 0,67% | - |
| 21.02.2024 | 2,68 | 2,71 | 2,59 | 2,63 | -1,87% | - |
| 20.02.2024 | 2,95 | 2,97 | 2,67 | 2,68 | -9,15% | - |
| 19.02.2024 | 2,95 | 2,96 | 2,95 | 2,95 | -0,17% | - |
| 16.02.2024 | 3,01 | 3,06 | 2,85 | 2,96 | -2,20% | - |
| 15.02.2024 | 2,63 | 3,02 | 2,61 | 3,02 | 15,32% | - |
| 14.02.2024 | 2,54 | 2,68 | 2,51 | 2,62 | 2,97% | - |
| 13.02.2024 | 2,90 | 2,90 | 2,50 | 2,54 | -12,56% | - |
| 12.02.2024 | 2,79 | 2,91 | 2,77 | 2,91 | 5,05% | - |
| 09.02.2024 | 2,71 | 2,82 | 2,70 | 2,77 | 2,06% | 9,00 |
| 08.02.2024 | 2,58 | 2,72 | 2,54 | 2,71 | 4,79% | - |
| 07.02.2024 | 2,67 | 2,67 | 2,56 | 2,59 | -2,63% | - |
| 06.02.2024 | 2,41 | 2,67 | 2,36 | 2,66 | 9,02% | 1,00 |
| 05.02.2024 | 2,52 | 2,53 | 2,40 | 2,44 | -3,40% | - |
| 02.02.2024 | 2,54 | 2,55 | 2,39 | 2,53 | -0,16% | - |
| 01.02.2024 | 2,43 | 2,57 | 2,41 | 2,53 | 2,85% | - |
| 31.01.2024 | 2,57 | 2,68 | 2,44 | 2,46 | -3,15% | - |
| 30.01.2024 | 2,63 | 2,65 | 2,50 | 2,54 | -3,42% | 200,00 |
| 29.01.2024 | 2,56 | 2,64 | 2,48 | 2,63 | 2,73% | - |
| 26.01.2024 | 2,46 | 2,56 | 2,42 | 2,56 | 3,79% | - |
| 25.01.2024 | 2,48 | 2,61 | 2,42 | 2,47 | -0,54% | - |
| 24.01.2024 | 2,75 | 2,77 | 2,48 | 2,48 | -10,14% | - |
| 23.01.2024 | 2,58 | 2,77 | 2,56 | 2,76 | 7,39% | 3.300,00 |
| 22.01.2024 | 2,47 | 2,59 | 2,41 | 2,57 | 4,47% | - |
| 19.01.2024 | 2,46 | 2,51 | 2,40 | 2,46 | 0,00% | - |
| 18.01.2024 | 2,44 | 2,51 | 2,40 | 2,46 | 0,41% | - |
| 17.01.2024 | 2,49 | 2,51 | 2,40 | 2,45 | -2,00% | - |
| 16.01.2024 | 2,61 | 2,66 | 2,49 | 2,50 | -4,21% | 60,00 |
| 15.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,06% | 254,00 |
| 12.01.2024 | 2,68 | 2,78 | 2,58 | 2,61 | 0,06% | - |
| 11.01.2024 | 2,68 | 2,71 | 2,58 | 2,61 | -2,27% | - |
| 10.01.2024 | 2,47 | 2,68 | 2,43 | 2,67 | 7,66% | - |
| 09.01.2024 | 2,62 | 2,65 | 2,47 | 2,48 | -4,96% | - |
| 08.01.2024 | 2,55 | 2,64 | 2,46 | 2,61 | 1,95% | - |
| 05.01.2024 | 2,60 | 2,70 | 2,45 | 2,56 | -2,03% | - |
| 04.01.2024 | 2,68 | 2,80 | 2,61 | 2,61 | -2,77% | - |
| 03.01.2024 | 2,87 | 2,88 | 2,67 | 2,69 | -5,60% | - |
| 02.01.2024 | 2,83 | 2,98 | 2,72 | 2,85 | 0,60% | - |
| 29.12.2023 | 2,84 | 2,84 | 2,82 | 2,83 | 0,35% | - |
| 28.12.2023 | 3,02 | 3,05 | 2,77 | 2,82 | -6,93% | 1.000,00 |
| 27.12.2023 | 2,81 | 3,16 | 2,81 | 3,03 | 7,12% | 800,00 |
| 22.12.2023 | 2,79 | 2,90 | 2,74 | 2,83 | 1,29% | - |
| 21.12.2023 | 2,70 | 2,83 | 2,65 | 2,79 | 4,30% | - |
| 20.12.2023 | 2,82 | 2,92 | 2,66 | 2,68 | -5,39% | - |
| 19.12.2023 | 2,80 | 2,98 | 2,72 | 2,83 | 0,35% | 575,00 |
| 18.12.2023 | 2,64 | 2,85 | 2,42 | 2,82 | 7,04% | 560,00 |
| 15.12.2023 | 2,68 | 2,88 | 2,39 | 2,63 | 0,71% | 50,00 |
| 14.12.2023 | 2,17 | 2,74 | 2,04 | 2,62 | 20,55% | - |
| 13.12.2023 | 1,85 | 2,30 | 1,72 | 2,17 | 17,93% | - |
| 12.12.2023 | 1,95 | 1,96 | 1,79 | 1,84 | -5,46% | - |
| 11.12.2023 | 2,12 | 2,15 | 1,94 | 1,95 | -8,52% | - |
| 08.12.2023 | 2,06 | 2,18 | 2,03 | 2,13 | 5,32% | - |
| 07.12.2023 | 2,01 | 2,07 | 1,98 | 2,02 | 0,50% | - |
| 06.12.2023 | 1,98 | 2,08 | 1,92 | 2,01 | 0,50% | - |
| 05.12.2023 | 2,22 | 2,23 | 1,98 | 2,00 | -10,31% | - |
| 04.12.2023 | 2,25 | 2,36 | 2,18 | 2,23 | -2,19% | - |
| 01.12.2023 | 2,15 | 2,29 | 2,02 | 2,28 | 5,07% | - |
| 30.11.2023 | 2,21 | 2,32 | 2,16 | 2,17 | -1,81% | - |
| 29.11.2023 | 2,06 | 2,32 | 2,05 | 2,21 | 6,76% | - |
| 28.11.2023 | 1,97 | 2,08 | 1,91 | 2,07 | 4,73% | - |
| 27.11.2023 | 1,85 | 1,99 | 1,80 | 1,98 | 6,84% | - |