Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,78 | 22,56 | 0,00 | 22,16 | 4,38% | - |
| 25.02.2021 | 21,26 | 21,34 | 21,19 | 21,23 | -7,44% | - |
| 24.02.2021 | 22,81 | 23,69 | 22,48 | 22,93 | 3,29% | - |
| 23.02.2021 | 22,27 | 23,06 | 21,53 | 22,20 | -11,61% | - |
| 22.02.2021 | 25,34 | 26,54 | 24,87 | 25,12 | -2,54% | - |
| 19.02.2021 | 25,71 | 26,19 | 25,43 | 25,77 | 4,48% | - |
| 18.02.2021 | 24,11 | 25,08 | 23,88 | 24,67 | -3,86% | - |
| 17.02.2021 | 25,56 | 25,88 | 24,76 | 25,66 | -1,93% | - |
| 16.02.2021 | 26,63 | 26,93 | 26,02 | 26,16 | -0,46% | - |
| 12.02.2021 | 26,52 | 27,19 | 26,13 | 26,28 | -1,37% | - |
| 11.02.2021 | 26,89 | 26,96 | 0,00 | 26,65 | -4,60% | - |
| 10.02.2021 | 0,00 | 28,76 | 0,00 | 27,93 | -1,90% | - |
| 09.02.2021 | 29,36 | 29,54 | 28,28 | 28,47 | -1,39% | - |
| 08.02.2021 | 28,76 | 28,98 | 28,37 | 28,87 | 4,17% | - |
| 05.02.2021 | 26,98 | 27,79 | 26,72 | 27,72 | -0,82% | - |
| 04.02.2021 | 28,22 | 28,64 | 27,55 | 27,95 | -0,23% | - |
| 03.02.2021 | 28,06 | 28,31 | 27,21 | 28,01 | 1,98% | - |
| 02.02.2021 | 26,41 | 27,81 | 26,01 | 27,47 | 15,23% | - |
| 01.02.2021 | 23,52 | 24,01 | 23,25 | 23,84 | 1,92% | - |
| 29.01.2021 | 24,09 | 24,22 | 23,21 | 23,39 | 0,24% | - |
| 28.01.2021 | 23,65 | 24,01 | 0,00 | 23,33 | 5,59% | - |
| 27.01.2021 | 23,43 | 23,84 | 22,05 | 22,10 | -10,40% | - |
| 26.01.2021 | 25,56 | 25,63 | 24,61 | 24,66 | -2,14% | - |
| 25.01.2021 | 25,21 | 25,21 | 25,20 | 25,20 | -3,11% | - |
| 22.01.2021 | 25,68 | 26,02 | 25,41 | 26,01 | 1,70% | - |
| 21.01.2021 | 25,50 | 25,64 | 25,49 | 25,58 | -0,31% | - |
| 20.01.2021 | 26,86 | 27,11 | 25,47 | 25,66 | -2,66% | - |
| 19.01.2021 | 26,33 | 26,72 | 25,91 | 26,36 | 4,36% | - |
| 15.01.2021 | 25,02 | 25,82 | 24,74 | 25,26 | -1,15% | - |
| 14.01.2021 | 24,65 | 25,88 | 24,65 | 25,55 | 9,77% | - |
| 13.01.2021 | 23,27 | 23,74 | 23,09 | 23,28 | 3,91% | - |
| 12.01.2021 | 22,37 | 22,64 | 22,08 | 22,40 | -1,15% | - |
| 11.01.2021 | 23,24 | 23,29 | 22,50 | 22,66 | -3,88% | - |
| 08.01.2021 | 23,72 | 24,18 | 23,13 | 23,58 | 0,77% | - |
| 07.01.2021 | 22,26 | 23,41 | 22,22 | 23,40 | 6,66% | - |
| 06.01.2021 | 20,93 | 21,94 | 20,88 | 21,94 | 3,74% | - |
| 05.01.2021 | 21,34 | 21,51 | 21,08 | 21,15 | -1,17% | - |
| 04.01.2021 | 21,62 | 21,65 | 20,71 | 21,40 | -2,19% | - |
| 31.12.2020 | 22,18 | 22,33 | 21,71 | 21,88 | -3,70% | - |
| 30.12.2020 | 22,23 | 22,77 | 21,92 | 22,72 | 4,85% | - |
| 29.12.2020 | 22,08 | 22,34 | 21,57 | 21,67 | -3,80% | - |
| 28.12.2020 | 22,88 | 23,63 | 21,95 | 22,52 | -1,34% | - |
| 24.12.2020 | 22,94 | 23,38 | 22,51 | 22,83 | 0,02% | - |
| 23.12.2020 | 23,32 | 23,49 | 22,82 | 22,82 | -2,62% | - |
| 22.12.2020 | 22,97 | 23,50 | 22,36 | 23,44 | 16,30% | - |
| 21.12.2020 | 19,77 | 20,41 | 19,52 | 20,15 | 2,41% | - |
| 18.12.2020 | 20,10 | 20,11 | 19,67 | 19,68 | -1,77% | - |
| 17.12.2020 | 19,90 | 21,63 | 19,30 | 20,03 | 4,38% | - |
| 16.12.2020 | 19,86 | 20,00 | 18,94 | 19,19 | -0,67% | - |
| 15.12.2020 | 19,08 | 19,34 | 18,82 | 19,32 | 2,30% | - |
| 14.12.2020 | 19,53 | 19,53 | 18,76 | 18,89 | 9,29% | - |
| 11.12.2020 | 17,91 | 17,96 | 15,81 | 17,28 | -2,23% | - |
| 10.12.2020 | 17,53 | 17,75 | 17,34 | 17,68 | 3,24% | - |
| 09.12.2020 | 17,86 | 17,88 | 17,01 | 17,12 | -4,36% | - |
| 08.12.2020 | 18,18 | 18,35 | 17,56 | 17,90 | -0,33% | - |
| 07.12.2020 | 18,06 | 18,37 | 17,87 | 17,96 | 2,42% | - |
| 04.12.2020 | 17,32 | 17,70 | 17,27 | 17,54 | 3,06% | - |
| 03.12.2020 | 17,22 | 17,53 | 16,91 | 17,02 | -5,81% | - |
| 02.12.2020 | 19,05 | 19,46 | 16,04 | 18,07 | -5,44% | - |
| 01.12.2020 | 19,05 | 19,33 | 18,72 | 19,11 | 8,58% | - |
| 30.11.2020 | 18,18 | 18,63 | 15,94 | 17,60 | -0,59% | - |
| 27.11.2020 | 17,72 | 18,19 | 17,01 | 17,70 | -2,18% | - |
| 25.11.2020 | 17,87 | 18,10 | 17,86 | 18,10 | 0,95% | - |
| 24.11.2020 | 17,63 | 18,04 | 17,62 | 17,93 | 3,37% | - |
| 23.11.2020 | 17,55 | 17,93 | 17,30 | 17,34 | -0,32% | - |
| 20.11.2020 | 16,71 | 17,46 | 16,53 | 17,40 | 6,03% | - |
| 19.11.2020 | 16,08 | 16,44 | 15,99 | 16,41 | 1,14% | - |
| 18.11.2020 | 16,37 | 16,48 | 16,15 | 16,22 | 0,62% | - |
| 17.11.2020 | 15,72 | 16,19 | 15,46 | 16,12 | 1,74% | - |
| 16.11.2020 | 15,70 | 15,93 | 15,63 | 15,85 | 1,90% | - |
| 13.11.2020 | 15,54 | 15,73 | 15,24 | 15,55 | 2,03% | - |
| 12.11.2020 | 15,22 | 15,42 | 15,01 | 15,24 | 0,49% | - |
| 11.11.2020 | 15,76 | 15,76 | 15,16 | 15,17 | -1,84% | - |
| 10.11.2020 | 15,72 | 15,79 | 0,00 | 15,45 | -0,77% | - |
| 09.11.2020 | 0,00 | 15,79 | 0,00 | 15,57 | 7,19% | - |
| 06.11.2020 | 14,41 | 14,76 | 14,11 | 14,53 | -0,27% | - |
| 05.11.2020 | 14,04 | 14,87 | 14,04 | 14,57 | 2,72% | - |
| 04.11.2020 | 13,82 | 14,26 | 13,69 | 14,18 | 4,07% | - |
| 03.11.2020 | 13,50 | 13,68 | 13,20 | 13,63 | 4,89% | - |
| 02.11.2020 | 13,44 | 13,51 | 12,80 | 12,99 | -2,11% | - |
| 30.10.2020 | 13,69 | 13,80 | 13,06 | 13,27 | -3,28% | - |
| 29.10.2020 | 13,50 | 13,82 | 13,41 | 13,72 | 1,59% | - |
| 28.10.2020 | 13,51 | 13,51 | 13,51 | 13,51 | -7,47% | - |
| 27.10.2020 | 14,13 | 14,61 | 14,00 | 14,60 | 4,36% | - |
| 26.10.2020 | 14,42 | 14,48 | 13,87 | 13,99 | -2,92% | - |
| 23.10.2020 | 14,30 | 14,47 | 14,16 | 14,41 | 1,23% | - |
| 22.10.2020 | 14,06 | 14,28 | 13,89 | 14,23 | 2,19% | - |
| 21.10.2020 | 14,01 | 14,15 | 13,81 | 13,93 | -0,85% | - |
| 20.10.2020 | 14,40 | 14,52 | 13,98 | 14,05 | -3,80% | - |
| 19.10.2020 | 14,36 | 14,73 | 14,21 | 14,60 | 3,51% | - |
| 16.10.2020 | 13,93 | 14,12 | 13,81 | 14,11 | 3,52% | - |
| 15.10.2020 | 13,90 | 13,93 | 13,49 | 13,63 | -1,80% | - |
| 14.10.2020 | 14,97 | 14,99 | 13,88 | 13,88 | -5,84% | - |
| 13.10.2020 | 14,21 | 14,77 | 14,20 | 14,74 | 3,40% | - |
| 12.10.2020 | 14,08 | 14,41 | 13,96 | 14,25 | 3,00% | - |
| 09.10.2020 | 13,47 | 13,89 | 13,31 | 13,84 | 2,03% | - |
| 08.10.2020 | 13,21 | 13,82 | 13,19 | 13,56 | 6,81% | - |
| 07.10.2020 | 13,01 | 13,01 | 12,46 | 12,70 | 0,44% | - |
| 06.10.2020 | 12,43 | 13,11 | 12,43 | 12,64 | 3,10% | - |
| 05.10.2020 | 11,90 | 12,29 | 11,90 | 12,26 | 5,15% | - |