2,807$
-3,22%
Echtzeit-Aktienkurs Codexis
Bid:
Ask:
Aktienkurse zur Codexis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,91 | 2,91 | 2,75 | 2,80 | -3,45% | 212.986,00 |
| 23.04.2024 | 2,88 | 3,03 | 2,88 | 2,90 | 1,40% | 192.442,00 |
| 22.04.2024 | 2,88 | 2,90 | 2,78 | 2,86 | 1,06% | 204.345,00 |
| 19.04.2024 | 2,77 | 2,87 | 2,71 | 2,83 | 1,07% | 466.298,00 |
| 18.04.2024 | 2,79 | 2,90 | 2,71 | 2,80 | 1,45% | 616.070,00 |
| 17.04.2024 | 2,78 | 2,85 | 2,73 | 2,76 | 0,73% | 417.195,00 |
| 16.04.2024 | 2,73 | 2,77 | 2,57 | 2,74 | 1,86% | 317.073,00 |
| 15.04.2024 | 2,83 | 2,86 | 2,62 | 2,69 | -6,27% | 491.222,00 |
| 12.04.2024 | 3,10 | 3,13 | 2,83 | 2,87 | -7,42% | 375.485,00 |
| 11.04.2024 | 3,12 | 3,19 | 3,06 | 3,10 | -1,27% | 389.380,00 |
| 10.04.2024 | 3,11 | 3,20 | 3,06 | 3,14 | -2,79% | 324.054,00 |
| 09.04.2024 | 3,20 | 3,31 | 3,17 | 3,23 | 0,62% | 291.512,00 |
| 08.04.2024 | 3,23 | 3,26 | 3,15 | 3,21 | 0,63% | 168.653,00 |
| 05.04.2024 | 3,20 | 3,24 | 3,11 | 3,19 | -0,93% | 339.429,00 |
| 04.04.2024 | 3,40 | 3,43 | 3,17 | 3,22 | -3,59% | 396.693,00 |
| 03.04.2024 | 3,33 | 3,37 | 3,21 | 3,34 | 0,30% | 336.303,00 |
| 02.04.2024 | 3,40 | 3,49 | 3,31 | 3,33 | -4,45% | 380.179,00 |
| 01.04.2024 | 3,49 | 3,54 | 3,44 | 3,49 | -0,14% | 336.921,00 |
| 28.03.2024 | 3,54 | 3,72 | 3,45 | 3,49 | -0,57% | 447.898,00 |
| 27.03.2024 | 3,46 | 3,59 | 3,45 | 3,51 | 1,74% | 497.241,00 |
| 26.03.2024 | 3,51 | 3,59 | 3,45 | 3,45 | 0,00% | 337.252,00 |
| 25.03.2024 | 3,57 | 3,57 | 3,41 | 3,45 | 0,00% | 350.116,00 |
| 22.03.2024 | 3,45 | 3,56 | 3,40 | 3,45 | -1,15% | 331.753,00 |
| 21.03.2024 | 3,54 | 3,67 | 3,48 | 3,49 | 0,00% | 423.968,00 |
| 20.03.2024 | 3,27 | 3,61 | 3,17 | 3,49 | 6,73% | 628.070,00 |
| 19.03.2024 | 3,22 | 3,37 | 3,12 | 3,27 | 0,62% | 621.943,00 |
| 18.03.2024 | 3,33 | 3,36 | 3,04 | 3,25 | -2,40% | 935.873,00 |
| 15.03.2024 | 3,18 | 3,34 | 3,17 | 3,33 | 4,06% | 511.258,00 |
| 14.03.2024 | 3,38 | 3,65 | 3,17 | 3,20 | -5,33% | 553.399,00 |
| 13.03.2024 | 3,44 | 3,64 | 3,34 | 3,38 | -2,59% | 563.763,00 |
| 12.03.2024 | 3,62 | 3,65 | 3,43 | 3,47 | -3,88% | 423.898,00 |
| 11.03.2024 | 3,46 | 3,85 | 3,46 | 3,61 | 4,03% | 582.945,00 |
| 08.03.2024 | 3,75 | 3,84 | 3,38 | 3,47 | -5,19% | 959.758,00 |
| 07.03.2024 | 3,71 | 3,83 | 3,61 | 3,66 | 0,55% | 484.231,00 |
| 06.03.2024 | 3,80 | 3,91 | 3,54 | 3,64 | -3,19% | 766.927,00 |
| 05.03.2024 | 4,20 | 4,25 | 3,72 | 3,76 | -10,58% | 825.052,00 |
| 04.03.2024 | 4,69 | 4,71 | 4,20 | 4,21 | -8,79% | 707.737,00 |
| 01.03.2024 | 4,70 | 4,70 | 4,17 | 4,61 | -1,60% | 1.628.229,00 |
| 29.02.2024 | 3,93 | 4,91 | 3,87 | 4,69 | 25,94% | 2.381.864,00 |
| 28.02.2024 | 4,18 | 4,18 | 3,57 | 3,72 | -10,36% | 1.298.522,00 |
| 27.02.2024 | 3,41 | 4,43 | 3,24 | 4,15 | 29,69% | 2.891.802,00 |
| 26.02.2024 | 3,01 | 3,22 | 3,01 | 3,20 | 5,61% | 844.699,00 |
| 23.02.2024 | 2,90 | 3,16 | 2,88 | 3,03 | 5,57% | 444.685,00 |
| 22.02.2024 | 2,82 | 2,92 | 2,82 | 2,87 | 0,35% | 358.882,00 |
| 21.02.2024 | 2,83 | 2,95 | 2,80 | 2,86 | -1,38% | 302.363,00 |
| 20.02.2024 | 3,14 | 3,20 | 2,88 | 2,90 | -8,81% | 604.347,00 |
| 16.02.2024 | 3,20 | 3,23 | 3,06 | 3,18 | -1,85% | 440.313,00 |
| 15.02.2024 | 2,87 | 3,25 | 2,87 | 3,24 | 14,89% | 620.974,00 |
| 14.02.2024 | 2,82 | 2,88 | 2,69 | 2,82 | 3,87% | 517.455,00 |
| 13.02.2024 | 2,89 | 2,98 | 2,67 | 2,72 | -13,26% | 448.559,00 |
| 12.02.2024 | 3,00 | 3,14 | 2,99 | 3,13 | 4,33% | 574.222,00 |
| 09.02.2024 | 2,95 | 3,04 | 2,91 | 3,00 | 2,74% | 438.293,00 |
| 08.02.2024 | 2,79 | 2,93 | 2,79 | 2,92 | 5,04% | 310.120,00 |
| 07.02.2024 | 2,85 | 2,87 | 2,75 | 2,78 | -3,47% | 324.924,00 |
| 06.02.2024 | 2,61 | 2,88 | 2,53 | 2,88 | 11,20% | 563.418,00 |
| 05.02.2024 | 2,67 | 2,72 | 2,58 | 2,59 | -4,78% | 572.100,00 |
| 02.02.2024 | 2,68 | 2,76 | 2,57 | 2,72 | -1,09% | 525.138,00 |
| 01.02.2024 | 2,74 | 2,80 | 2,60 | 2,75 | 4,56% | 648.185,00 |
| 31.01.2024 | 2,74 | 2,91 | 2,63 | 2,63 | -5,40% | 604.918,00 |
| 30.01.2024 | 2,82 | 2,82 | 2,72 | 2,78 | -2,42% | 281.547,00 |
| 29.01.2024 | 2,77 | 2,87 | 2,68 | 2,85 | 2,48% | 367.295,00 |
| 26.01.2024 | 2,72 | 2,79 | 2,63 | 2,78 | 4,12% | 426.561,00 |
| 25.01.2024 | 2,74 | 2,83 | 2,63 | 2,67 | -0,74% | 462.330,00 |
| 24.01.2024 | 3,01 | 3,01 | 2,69 | 2,69 | -10,03% | 470.818,00 |
| 23.01.2024 | 2,83 | 3,01 | 2,83 | 2,99 | 6,41% | 468.435,00 |
| 22.01.2024 | 2,72 | 2,82 | 2,62 | 2,81 | 4,46% | 661.785,00 |
| 19.01.2024 | 2,71 | 2,74 | 2,60 | 2,69 | 0,37% | 487.569,00 |
| 18.01.2024 | 2,71 | 2,73 | 2,60 | 2,68 | 0,00% | 338.702,00 |
| 17.01.2024 | 2,75 | 2,75 | 2,59 | 2,68 | -1,47% | 387.697,00 |
| 16.01.2024 | 2,81 | 2,94 | 2,70 | 2,72 | -4,90% | 415.667,00 |
| 12.01.2024 | 2,96 | 3,06 | 2,83 | 2,86 | -0,35% | 450.129,00 |
| 11.01.2024 | 2,97 | 3,04 | 2,81 | 2,87 | -2,21% | 571.440,00 |
| 10.01.2024 | 2,73 | 2,94 | 2,70 | 2,94 | 8,70% | 557.867,00 |
| 09.01.2024 | 2,83 | 2,84 | 2,70 | 2,70 | -5,76% | 443.024,00 |
| 08.01.2024 | 2,78 | 2,90 | 2,70 | 2,87 | 2,69% | 413.637,00 |
| 05.01.2024 | 2,80 | 2,97 | 2,65 | 2,79 | -2,11% | 726.065,00 |
| 04.01.2024 | 2,89 | 2,98 | 2,80 | 2,85 | -3,06% | 522.777,00 |
| 03.01.2024 | 3,02 | 3,16 | 2,91 | 2,94 | -5,77% | 525.578,00 |
| 02.01.2024 | 2,99 | 3,28 | 2,97 | 3,12 | 2,30% | 563.816,00 |
| 29.12.2023 | 3,04 | 3,20 | 2,96 | 3,05 | -2,56% | 687.503,00 |
| 28.12.2023 | 3,36 | 3,39 | 3,08 | 3,13 | -7,40% | 852.103,00 |
| 27.12.2023 | 3,37 | 3,51 | 3,27 | 3,38 | 1,81% | 940.680,00 |
| 26.12.2023 | 3,15 | 3,44 | 3,15 | 3,32 | 6,41% | 751.717,00 |
| 22.12.2023 | 3,07 | 3,21 | 3,07 | 3,12 | 1,63% | 373.518,00 |
| 21.12.2023 | 2,99 | 3,13 | 2,90 | 3,07 | 4,96% | 568.486,00 |
| 20.12.2023 | 3,07 | 3,20 | 2,92 | 2,93 | -5,65% | 646.273,00 |
| 19.12.2023 | 3,10 | 3,26 | 2,98 | 3,10 | 1,31% | 1.070.011,00 |
| 18.12.2023 | 2,81 | 3,12 | 2,61 | 3,06 | 6,25% | 1.626.959,00 |
| 15.12.2023 | 2,98 | 3,14 | 2,81 | 2,88 | -2,37% | 2.978.386,00 |
| 14.12.2023 | 2,30 | 3,02 | 2,30 | 2,95 | 40,48% | 5.957.568,00 |
| 13.12.2023 | 2,01 | 2,11 | 1,85 | 2,10 | 5,00% | 1.290.878,00 |
| 12.12.2023 | 2,12 | 2,12 | 1,92 | 2,00 | -4,31% | 594.020,00 |
| 11.12.2023 | 2,27 | 2,32 | 2,09 | 2,09 | -8,33% | 662.185,00 |
| 08.12.2023 | 2,22 | 2,36 | 2,18 | 2,28 | 3,87% | 481.076,00 |
| 07.12.2023 | 2,19 | 2,24 | 2,13 | 2,20 | 0,69% | 407.332,00 |
| 06.12.2023 | 2,19 | 2,24 | 2,08 | 2,18 | 1,63% | 488.477,00 |
| 05.12.2023 | 2,41 | 2,41 | 2,14 | 2,15 | -11,00% | 555.193,00 |
| 04.12.2023 | 2,44 | 2,55 | 2,36 | 2,41 | -2,43% | 755.213,00 |
| 01.12.2023 | 2,40 | 2,49 | 2,20 | 2,47 | 4,66% | 777.681,00 |
| 30.11.2023 | 2,46 | 2,53 | 2,35 | 2,36 | -2,88% | 564.024,00 |