2,501€
2,25%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,47 | 2,55 | 2,43 | 2,50 | 2,29% | - |
| 25.04.2024 | 2,56 | 2,56 | 2,44 | 2,45 | -5,19% | - |
| 24.04.2024 | 2,66 | 2,66 | 2,55 | 2,58 | -2,71% | - |
| 23.04.2024 | 2,63 | 2,72 | 2,63 | 2,65 | 1,61% | - |
| 22.04.2024 | 2,61 | 2,66 | 2,58 | 2,61 | 0,69% | - |
| 19.04.2024 | 2,56 | 2,63 | 2,55 | 2,59 | 0,62% | - |
| 18.04.2024 | 2,54 | 2,61 | 2,49 | 2,58 | 0,63% | - |
| 17.04.2024 | 2,52 | 2,59 | 2,52 | 2,56 | 1,75% | - |
| 16.04.2024 | 2,48 | 2,53 | 2,47 | 2,52 | 2,28% | - |
| 15.04.2024 | 2,65 | 2,65 | 2,43 | 2,46 | -6,18% | - |
| 12.04.2024 | 2,85 | 2,85 | 2,62 | 2,62 | -7,68% | - |
| 11.04.2024 | 2,86 | 2,90 | 2,81 | 2,84 | -0,84% | - |
| 10.04.2024 | 2,92 | 2,92 | 2,83 | 2,86 | -1,45% | - |
| 09.04.2024 | 2,90 | 2,92 | 2,89 | 2,91 | 0,00% | - |
| 08.04.2024 | 2,89 | 2,94 | 2,89 | 2,91 | 1,40% | - |
| 05.04.2024 | 2,91 | 2,93 | 2,87 | 2,87 | -1,58% | - |
| 04.04.2024 | 3,02 | 3,06 | 2,91 | 2,91 | -3,13% | - |
| 03.04.2024 | 3,02 | 3,02 | 2,95 | 3,01 | -1,18% | - |
| 02.04.2024 | 3,18 | 3,18 | 3,04 | 3,04 | -4,31% | - |
| 28.03.2024 | 3,19 | 3,31 | 3,17 | 3,18 | -1,06% | - |
| 27.03.2024 | 3,14 | 3,21 | 3,14 | 3,21 | 2,36% | - |
| 26.03.2024 | 3,12 | 3,20 | 3,12 | 3,14 | -0,03% | - |
| 25.03.2024 | 3,13 | 3,19 | 3,10 | 3,14 | -0,16% | - |
| 22.03.2024 | 3,16 | 3,24 | 3,12 | 3,15 | -0,88% | - |
| 21.03.2024 | 3,14 | 3,24 | 3,14 | 3,17 | 0,76% | - |
| 20.03.2024 | 2,96 | 3,15 | 2,93 | 3,15 | 6,21% | - |
| 19.03.2024 | 2,94 | 3,03 | 2,90 | 2,97 | 0,64% | - |
| 18.03.2024 | 3,00 | 3,00 | 2,77 | 2,95 | -1,96% | - |
| 15.03.2024 | 2,89 | 3,01 | 2,89 | 3,01 | 3,55% | - |
| 14.03.2024 | 3,04 | 3,04 | 2,88 | 2,90 | -4,70% | - |
| 13.03.2024 | 3,11 | 3,23 | 3,05 | 3,05 | -2,50% | - |
| 12.03.2024 | 3,25 | 3,27 | 3,12 | 3,12 | -4,08% | - |
| 11.03.2024 | 3,11 | 3,46 | 3,11 | 3,26 | 4,56% | - |
| 08.03.2024 | 3,28 | 3,28 | 3,11 | 3,11 | -5,44% | - |
| 07.03.2024 | 3,27 | 3,41 | 3,27 | 3,29 | 1,20% | - |
| 06.03.2024 | 3,40 | 3,40 | 3,23 | 3,25 | -5,19% | - |
| 05.03.2024 | 3,79 | 3,79 | 3,43 | 3,43 | -11,00% | - |
| 04.03.2024 | 4,16 | 4,16 | 3,86 | 3,86 | -8,88% | 500,00 |
| 01.03.2024 | 4,23 | 4,23 | 3,99 | 4,23 | 23,60% | 1.000,00 |
| 29.02.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 1,51% | - |
| 28.02.2024 | 3,88 | 3,88 | 3,33 | 3,37 | -11,33% | - |
| 27.02.2024 | 3,33 | 3,87 | 3,25 | 3,80 | 35,09% | - |
| 26.02.2024 | 2,78 | 2,82 | 2,75 | 2,82 | 2,07% | 1.800,00 |
| 23.02.2024 | 2,64 | 2,85 | 2,64 | 2,76 | 6,24% | - |
| 22.02.2024 | 2,62 | 2,65 | 2,58 | 2,60 | 0,74% | - |
| 21.02.2024 | 2,63 | 2,63 | 2,57 | 2,58 | -1,83% | - |
| 20.02.2024 | 2,93 | 2,93 | 2,63 | 2,63 | -9,23% | - |
| 19.02.2024 | 2,90 | 2,90 | 2,89 | 2,89 | -0,62% | - |
| 16.02.2024 | 2,99 | 2,99 | 2,87 | 2,91 | -0,99% | - |
| 15.02.2024 | 2,62 | 2,96 | 2,62 | 2,94 | 14,22% | - |
| 14.02.2024 | 2,57 | 2,57 | 2,49 | 2,57 | 4,29% | - |
| 13.02.2024 | 2,88 | 2,88 | 2,47 | 2,47 | -12,98% | - |
| 12.02.2024 | 2,79 | 2,84 | 2,78 | 2,84 | 4,88% | 800,00 |
| 09.02.2024 | 2,70 | 2,77 | 2,70 | 2,70 | 2,31% | - |
| 08.02.2024 | 2,57 | 2,64 | 2,57 | 2,64 | 4,63% | - |
| 07.02.2024 | 2,65 | 2,65 | 2,52 | 2,53 | -3,29% | - |
| 06.02.2024 | 2,40 | 2,61 | 2,38 | 2,61 | 8,61% | - |
| 05.02.2024 | 2,51 | 2,51 | 2,38 | 2,41 | -2,83% | - |
| 02.02.2024 | 2,53 | 2,53 | 2,41 | 2,48 | -0,04% | - |
| 01.02.2024 | 2,43 | 2,48 | 2,36 | 2,48 | 3,55% | - |
| 31.01.2024 | 2,56 | 2,60 | 2,39 | 2,39 | -5,08% | - |
| 30.01.2024 | 2,62 | 2,62 | 2,49 | 2,52 | -1,52% | - |
| 29.01.2024 | 2,55 | 2,56 | 2,50 | 2,56 | 2,03% | - |
| 26.01.2024 | 2,45 | 2,51 | 2,44 | 2,51 | 3,98% | - |
| 25.01.2024 | 2,47 | 2,49 | 2,39 | 2,41 | -0,70% | - |
| 24.01.2024 | 2,74 | 2,74 | 2,43 | 2,43 | -10,34% | - |
| 23.01.2024 | 2,56 | 2,71 | 2,56 | 2,71 | 7,50% | - |
| 22.01.2024 | 2,46 | 2,52 | 2,37 | 2,52 | 4,61% | - |
| 19.01.2024 | 2,45 | 2,45 | 2,36 | 2,41 | 0,17% | - |
| 18.01.2024 | 2,45 | 2,45 | 2,36 | 2,40 | 0,08% | - |
| 17.01.2024 | 2,47 | 2,47 | 2,36 | 2,40 | -1,92% | - |
| 16.01.2024 | 2,60 | 2,60 | 2,45 | 2,45 | -4,30% | - |
| 15.01.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -0,23% | - |
| 12.01.2024 | 2,61 | 2,66 | 2,57 | 2,57 | 0,51% | 113,00 |
| 11.01.2024 | 2,67 | 2,67 | 2,54 | 2,55 | -2,45% | - |
| 10.01.2024 | 2,46 | 2,62 | 2,46 | 2,62 | 7,79% | - |
| 09.01.2024 | 2,61 | 2,61 | 2,43 | 2,43 | -5,38% | - |
| 08.01.2024 | 2,53 | 2,57 | 2,45 | 2,57 | 2,03% | - |
| 05.01.2024 | 2,59 | 2,59 | 2,40 | 2,51 | -1,72% | - |
| 04.01.2024 | 2,67 | 2,67 | 2,56 | 2,56 | -3,29% | - |
| 03.01.2024 | 2,83 | 2,83 | 2,65 | 2,65 | -4,58% | - |
| 02.01.2024 | 2,75 | 2,88 | 2,73 | 2,77 | -1,56% | - |
| 29.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | -4,32% | - |
| 28.12.2023 | 3,01 | 3,01 | 2,94 | 2,94 | -0,41% | - |
| 27.12.2023 | 2,99 | 2,99 | 2,96 | 2,96 | 5,31% | - |
| 22.12.2023 | 2,77 | 2,81 | 2,77 | 2,81 | 3,89% | - |
| 21.12.2023 | 2,67 | 2,70 | 2,67 | 2,70 | -3,91% | - |
| 20.12.2023 | 2,81 | 2,81 | 2,81 | 2,81 | 1,66% | - |
| 19.12.2023 | 2,79 | 2,79 | 2,77 | 2,77 | 6,80% | 100,00 |
| 18.12.2023 | 2,61 | 2,61 | 2,59 | 2,59 | -0,58% | - |
| 15.12.2023 | 2,69 | 2,80 | 2,60 | 2,60 | -1,55% | 170,00 |
| 14.12.2023 | 2,06 | 2,65 | 2,06 | 2,65 | 40,77% | - |
| 13.12.2023 | 1,85 | 1,88 | 1,70 | 1,88 | 4,22% | - |
| 12.12.2023 | 1,93 | 1,93 | 1,80 | 1,80 | -5,55% | 70,00 |
| 11.12.2023 | 2,11 | 2,11 | 1,91 | 1,91 | -8,70% | - |
| 08.12.2023 | 2,03 | 2,10 | 1,99 | 2,09 | 5,39% | - |
| 07.12.2023 | 2,02 | 2,02 | 1,97 | 1,98 | 0,10% | - |
| 06.12.2023 | 1,98 | 2,02 | 1,98 | 1,98 | 1,28% | - |
| 05.12.2023 | 2,21 | 2,21 | 1,96 | 1,96 | -10,48% | - |
| 04.12.2023 | 2,26 | 2,26 | 2,17 | 2,19 | -1,26% | - |