3,382€
18,83%
Echtzeit-Aktienkurs Codexis Inc.
Bid:
Ask:
Aktienkurse zur Codexis Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 3,45 | 3,71 | 3,27 | 3,65 | 17,08% | - |
02.05.2024 | 2,90 | 3,13 | 2,80 | 3,11 | 14,07% | - |
30.04.2024 | 2,85 | 2,88 | 2,68 | 2,73 | -4,21% | - |
29.04.2024 | 2,49 | 2,92 | 2,38 | 2,85 | 14,87% | - |
26.04.2024 | 2,48 | 2,64 | 2,37 | 2,48 | 0,04% | - |
25.04.2024 | 2,61 | 2,61 | 2,46 | 2,48 | -5,38% | - |
24.04.2024 | 2,71 | 2,76 | 2,58 | 2,62 | -3,07% | - |
23.04.2024 | 2,68 | 2,83 | 2,58 | 2,70 | 0,90% | - |
22.04.2024 | 2,66 | 2,73 | 2,56 | 2,68 | 1,06% | - |
19.04.2024 | 2,61 | 2,71 | 2,51 | 2,65 | 0,99% | - |
18.04.2024 | 2,57 | 2,72 | 2,49 | 2,63 | 1,70% | - |
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% | - |