2,576€
0,47%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 2,57 | 2,69 | 2,47 | 2,58 | 0,27% | - |
| 16.04.2024 | 2,53 | 2,61 | 2,41 | 2,58 | 1,90% | - |
| 15.04.2024 | 2,70 | 2,72 | 2,45 | 2,53 | -6,48% | - |
| 12.04.2024 | 2,90 | 2,95 | 2,66 | 2,70 | -7,47% | - |
| 11.04.2024 | 2,91 | 2,98 | 2,81 | 2,92 | 0,07% | - |
| 10.04.2024 | 2,98 | 2,99 | 2,83 | 2,92 | -2,08% | - |
| 09.04.2024 | 2,96 | 3,05 | 2,81 | 2,98 | 0,95% | - |
| 08.04.2024 | 2,94 | 3,02 | 2,84 | 2,95 | 0,41% | - |
| 05.04.2024 | 2,91 | 3,01 | 2,82 | 2,94 | -0,91% | - |
| 04.04.2024 | 3,08 | 3,17 | 2,92 | 2,97 | -1,95% | - |
| 03.04.2024 | 3,08 | 3,20 | 2,96 | 3,03 | -1,72% | - |
| 02.04.2024 | 3,25 | 3,26 | 3,01 | 3,08 | -5,14% | - |
| 28.03.2024 | 3,26 | 3,44 | 3,08 | 3,25 | 4,07% | - |
| 27.03.2024 | 3,20 | 3,33 | 3,10 | 3,12 | -3,20% | - |
| 26.03.2024 | 3,19 | 3,33 | 3,08 | 3,22 | 1,07% | - |
| 25.03.2024 | 3,19 | 3,34 | 3,09 | 3,19 | -4,09% | - |
| 22.03.2024 | 3,22 | 3,37 | 3,12 | 3,32 | -0,48% | - |
| 21.03.2024 | 3,20 | 3,39 | 3,10 | 3,34 | 2,83% | - |
| 20.03.2024 | 3,01 | 3,32 | 2,91 | 3,25 | 6,35% | - |
| 19.03.2024 | 3,00 | 3,14 | 2,86 | 3,05 | 1,29% | - |
| 18.03.2024 | 3,06 | 3,13 | 2,78 | 3,02 | -5,52% | - |
| 15.03.2024 | 2,94 | 3,19 | 2,84 | 3,19 | 6,87% | - |
| 14.03.2024 | 3,10 | 3,20 | 2,91 | 2,99 | -7,12% | - |
| 13.03.2024 | 3,17 | 3,34 | 3,05 | 3,22 | -3,10% | - |
| 12.03.2024 | 3,31 | 3,40 | 3,13 | 3,32 | -3,29% | - |
| 11.03.2024 | 3,17 | 3,52 | 3,04 | 3,43 | 7,96% | - |
| 08.03.2024 | 3,34 | 3,52 | 3,09 | 3,18 | -5,08% | - |
| 07.03.2024 | 3,34 | 3,51 | 3,20 | 3,35 | 0,39% | - |
| 06.03.2024 | 3,46 | 3,75 | 3,25 | 3,34 | -3,84% | - |
| 05.03.2024 | 3,87 | 3,93 | 3,43 | 3,47 | -10,39% | - |
| 04.03.2024 | 4,25 | 4,32 | 3,87 | 3,87 | -9,03% | 2.000,00 |
| 01.03.2024 | 4,27 | 4,54 | 3,84 | 4,25 | -1,87% | - |
| 29.02.2024 | 3,44 | 4,55 | 3,33 | 4,34 | 25,76% | - |
| 28.02.2024 | 3,91 | 3,91 | 3,30 | 3,45 | -10,05% | - |
| 27.02.2024 | 3,40 | 4,09 | 2,98 | 3,83 | 29,72% | - |
| 26.02.2024 | 2,80 | 2,98 | 2,69 | 2,95 | 5,31% | - |
| 23.02.2024 | 2,65 | 2,93 | 2,55 | 2,81 | 5,93% | - |
| 22.02.2024 | 2,64 | 2,71 | 2,53 | 2,65 | 0,34% | - |
| 21.02.2024 | 2,64 | 2,69 | 2,54 | 2,64 | -1,64% | - |
| 20.02.2024 | 2,95 | 2,96 | 2,66 | 2,68 | -9,08% | - |
| 19.02.2024 | 2,95 | 2,96 | 2,95 | 2,95 | -0,17% | - |
| 16.02.2024 | 3,01 | 3,01 | 2,84 | 2,96 | -1,57% | - |
| 15.02.2024 | 2,63 | 3,03 | 2,52 | 3,00 | 14,44% | - |
| 14.02.2024 | 2,58 | 2,74 | 2,48 | 2,62 | 3,51% | - |
| 13.02.2024 | 2,90 | 2,90 | 2,49 | 2,54 | -12,89% | 1.800,00 |
| 12.02.2024 | 2,78 | 2,92 | 2,68 | 2,91 | 4,45% | - |
| 09.02.2024 | 2,71 | 2,84 | 2,61 | 2,79 | 2,65% | - |
| 08.02.2024 | 2,58 | 2,74 | 2,48 | 2,71 | 4,99% | - |
| 07.02.2024 | 2,67 | 2,67 | 2,55 | 2,59 | -3,29% | 2.000,00 |
| 06.02.2024 | 2,41 | 2,69 | 2,31 | 2,67 | 10,68% | - |
| 05.02.2024 | 2,52 | 2,54 | 2,40 | 2,42 | -4,32% | - |
| 02.02.2024 | 2,54 | 2,56 | 2,38 | 2,52 | -0,43% | - |
| 01.02.2024 | 2,44 | 2,59 | 2,33 | 2,54 | 3,94% | - |
| 31.01.2024 | 2,57 | 2,70 | 2,43 | 2,44 | -4,73% | - |
| 30.01.2024 | 2,63 | 2,63 | 2,50 | 2,56 | -2,51% | - |
| 29.01.2024 | 2,56 | 2,66 | 2,46 | 2,63 | 2,78% | - |
| 26.01.2024 | 2,46 | 2,57 | 2,35 | 2,56 | 3,53% | - |
| 25.01.2024 | 2,48 | 2,62 | 2,37 | 2,47 | -0,32% | - |
| 24.01.2024 | 2,76 | 2,79 | 2,47 | 2,48 | -11,03% | - |
| 23.01.2024 | 2,57 | 2,79 | 2,48 | 2,78 | 7,99% | - |
| 22.01.2024 | 2,47 | 2,60 | 2,37 | 2,58 | 4,54% | - |
| 19.01.2024 | 2,46 | 2,52 | 2,36 | 2,47 | 0,12% | - |
| 18.01.2024 | 2,46 | 2,53 | 2,36 | 2,46 | 0,12% | - |
| 17.01.2024 | 2,49 | 2,49 | 2,38 | 2,46 | -1,52% | - |
| 16.01.2024 | 2,61 | 2,67 | 2,48 | 2,50 | -4,33% | - |
| 15.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,12% | - |
| 12.01.2024 | 2,62 | 2,79 | 2,53 | 2,61 | -0,50% | - |
| 11.01.2024 | 2,68 | 2,72 | 2,57 | 2,62 | -2,13% | - |
| 10.01.2024 | 2,47 | 2,69 | 2,36 | 2,68 | 8,12% | - |
| 09.01.2024 | 2,62 | 2,62 | 2,47 | 2,48 | -5,32% | - |
| 08.01.2024 | 2,54 | 2,65 | 2,44 | 2,62 | 2,35% | - |
| 05.01.2024 | 2,61 | 2,71 | 2,42 | 2,56 | -2,07% | - |
| 04.01.2024 | 2,68 | 2,73 | 2,54 | 2,61 | -2,61% | - |
| 03.01.2024 | 2,85 | 2,90 | 2,66 | 2,68 | -5,90% | - |
| 02.01.2024 | 2,77 | 3,00 | 2,66 | 2,85 | 4,25% | - |
| 29.12.2023 | 2,83 | 2,83 | 2,73 | 2,73 | -3,29% | - |
| 28.12.2023 | 3,03 | 3,08 | 2,76 | 2,82 | -7,07% | - |
| 27.12.2023 | 3,01 | 3,19 | 2,82 | 3,04 | 7,42% | - |
| 22.12.2023 | 2,78 | 2,92 | 2,68 | 2,83 | 1,22% | 430,00 |
| 21.12.2023 | 2,69 | 2,86 | 2,58 | 2,80 | 4,45% | - |
| 20.12.2023 | 2,82 | 2,94 | 2,68 | 2,68 | -5,41% | - |
| 19.12.2023 | 2,80 | 2,99 | 2,69 | 2,83 | 0,53% | - |
| 18.12.2023 | 2,63 | 2,87 | 2,38 | 2,81 | 6,67% | - |
| 15.12.2023 | 2,70 | 2,89 | 2,26 | 2,64 | -1,90% | 1.500,00 |
| 14.12.2023 | 2,00 | 2,76 | 2,00 | 2,69 | 39,69% | - |
| 13.12.2023 | 1,86 | 1,94 | 1,72 | 1,93 | 4,17% | - |
| 12.12.2023 | 1,94 | 1,98 | 1,79 | 1,85 | -5,04% | - |
| 11.12.2023 | 2,12 | 2,22 | 1,94 | 1,95 | -8,34% | - |
| 08.12.2023 | 2,04 | 2,19 | 1,94 | 2,12 | 5,36% | - |
| 07.12.2023 | 2,02 | 2,08 | 1,92 | 2,02 | -0,74% | - |
| 06.12.2023 | 1,99 | 2,08 | 1,89 | 2,03 | 2,16% | - |
| 05.12.2023 | 2,22 | 2,26 | 1,98 | 1,99 | -10,86% | - |
| 04.12.2023 | 2,27 | 2,37 | 2,16 | 2,23 | -2,24% | - |
| 01.12.2023 | 2,17 | 2,30 | 2,02 | 2,28 | 4,92% | - |
| 30.11.2023 | 2,22 | 2,33 | 2,12 | 2,17 | -1,81% | - |
| 29.11.2023 | 2,07 | 2,33 | 1,97 | 2,21 | 6,81% | - |
| 28.11.2023 | 1,98 | 2,08 | 1,88 | 2,07 | 5,34% | - |
| 27.11.2023 | 1,85 | 1,98 | 1,75 | 1,97 | 6,32% | - |
| 24.11.2023 | 1,80 | 1,88 | 1,70 | 1,85 | 2,83% | - |
| 23.11.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -0,33% | - |