Codexis, Inc. CDXS
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,36-0,03 (-2,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,36 | -2,16 % | $1,39 | $1,41 | $1,34 | 752,10K |
| 2026-09-30 | $1,39 | +2,96 % | $1,36 | $1,41 | $1,35 | 909,80K |
| 2026-09-29 | $1,35 | -0,74 % | $1,36 | $1,39 | $1,35 | 606,40K |
| 2026-09-28 | $1,36 | +3,03 % | $1,31 | $1,39 | $1,31 | 698,90K |
| 2026-09-25 | $1,32 | -3,65 % | $1,38 | $1,40 | $1,32 | 464,30K |
| 2026-09-24 | $1,37 | -0,72 % | $1,38 | $1,42 | $1,35 | 863,60K |
| 2026-09-23 | $1,38 | -0,72 % | $1,39 | $1,40 | $1,32 | 627,70K |
| 2026-09-22 | $1,39 | +0,72 % | $1,39 | $1,43 | $1,38 | 1,04M |
| 2026-09-21 | $1,38 | +1,47 % | $1,38 | $1,43 | $1,36 | 539,70K |
| 2026-09-18 | $1,36 | +3,03 % | $1,32 | $1,40 | $1,31 | 2,88M |
| 2026-09-17 | $1,32 | -1,49 % | $1,38 | $1,44 | $1,27 | 1,18M |
| 2026-09-16 | $1,34 | -4,29 % | $1,42 | $1,43 | $1,34 | 954,20K |
| 2026-09-15 | $1,40 | -5,41 % | $1,47 | $1,49 | $1,38 | 608,70K |
| 2026-09-14 | $1,48 | +0,68 % | $1,45 | $1,50 | $1,43 | 477,60K |
| 2026-09-11 | $1,47 | +2,08 % | $1,45 | $1,48 | $1,43 | 505,10K |
| 2026-09-10 | $1,44 | +0,70 % | $1,42 | $1,45 | $1,41 | 467,30K |
| 2026-09-09 | $1,43 | 0,00 % | $1,43 | $1,45 | $1,42 | 513,30K |
| 2026-09-08 | $1,43 | -2,05 % | $1,48 | $1,50 | $1,43 | 655,00K |
| 2026-09-04 | $1,46 | +2,82 % | $1,43 | $1,48 | $1,43 | 757,80K |
| 2026-09-03 | $1,42 | -4,05 % | $1,48 | $1,50 | $1,41 | 1,01M |
| 2026-09-02 | $1,48 | -1,99 % | $1,52 | $1,59 | $1,47 | 998,00K |
| 2026-09-01 | $1,51 | -11,18 % | $1,67 | $1,70 | $1,50 | 1,07M |
| 2026-08-31 | $1,70 | +6,92 % | $1,59 | $1,72 | $1,56 | 1,39M |
| 2026-08-28 | $1,59 | -4,22 % | $1,66 | $1,68 | $1,58 | 634,60K |
| 2026-08-27 | $1,66 | +0,61 % | $1,64 | $1,66 | $1,60 | 591,80K |
| 2026-08-26 | $1,65 | -1,79 % | $1,68 | $1,70 | $1,61 | 560,00K |
| 2026-08-25 | $1,68 | +1,20 % | $1,67 | $1,72 | $1,66 | 811,00K |
| 2026-08-24 | $1,66 | -0,60 % | $1,69 | $1,77 | $1,63 | 1,36M |
| 2026-08-21 | $1,67 | +5,70 % | $1,60 | $1,70 | $1,58 | 1,26M |
| 2026-08-20 | $1,58 | -1,25 % | $1,60 | $1,65 | $1,56 | 1,28M |
| 2026-08-19 | $1,60 | +6,67 % | $1,51 | $1,65 | $1,51 | 1,98M |
| 2026-08-18 | $1,50 | -5,66 % | $1,57 | $1,60 | $1,48 | 940,00K |
| 2026-08-17 | $1,59 | +1,92 % | $1,57 | $1,62 | $1,55 | 1,20M |
| 2026-08-14 | $1,56 | -2,50 % | $1,61 | $1,62 | $1,51 | 1,24M |
| 2026-08-13 | $1,60 | 0,00 % | $1,61 | $1,66 | $1,58 | 1,36M |
| 2026-08-12 | $1,60 | +8,11 % | $1,49 | $1,66 | $1,48 | 1,61M |
| 2026-08-11 | $1,48 | -1,33 % | $1,51 | $1,53 | $1,46 | 920,00K |
| 2026-08-10 | $1,50 | +2,04 % | $1,47 | $1,54 | $1,46 | 1,98M |
| 2026-08-07 | $1,47 | -0,68 % | $1,49 | $1,50 | $1,46 | 764,50K |
| 2026-08-06 | $1,48 | +2,07 % | $1,45 | $1,51 | $1,44 | 1,12M |
| 2026-08-05 | $1,45 | +1,40 % | $1,43 | $1,47 | $1,41 | 781,20K |
| 2026-08-04 | $1,43 | -1,38 % | $1,45 | $1,50 | $1,42 | 687,80K |
| 2026-08-03 | $1,45 | +3,57 % | $1,40 | $1,51 | $1,40 | 806,00K |
| 2026-07-31 | $1,40 | -5,41 % | $1,48 | $1,50 | $1,38 | 1,13M |
| 2026-07-30 | $1,48 | +0,68 % | $1,49 | $1,51 | $1,46 | 736,10K |
| 2026-07-29 | $1,47 | -2,00 % | $1,49 | $1,53 | $1,46 | 1,01M |
| 2026-07-28 | $1,50 | -3,23 % | $1,51 | $1,53 | $1,48 | 1,51M |
| 2026-07-27 | $1,55 | +4,73 % | $1,49 | $1,64 | $1,48 | 4,02M |
| 2026-07-24 | $1,48 | -25,63 % | $1,49 | $1,57 | $1,44 | 10,38M |
| 2026-07-23 | $1,99 | -3,40 % | $2,03 | $2,06 | $1,97 | 848,50K |
| 2026-07-22 | $2,06 | -6,36 % | $2,20 | $2,23 | $2,05 | 773,90K |
| 2026-07-21 | $2,20 | -0,45 % | $2,21 | $2,30 | $2,17 | 1,51M |
| 2026-07-20 | $2,21 | -1,34 % | $2,26 | $2,27 | $2,14 | 506,40K |
| 2026-07-17 | $2,24 | +3,70 % | $2,11 | $2,26 | $2,11 | 404,50K |
| 2026-07-16 | $2,16 | -2,26 % | $2,18 | $2,20 | $2,11 | 393,90K |
| 2026-07-15 | $2,21 | +3,76 % | $2,15 | $2,23 | $2,12 | 495,00K |
| 2026-07-14 | $2,13 | -5,33 % | $2,28 | $2,30 | $2,12 | 925,70K |
| 2026-07-13 | $2,25 | -7,41 % | $2,42 | $2,49 | $2,23 | 579,60K |
| 2026-07-10 | $2,43 | -5,08 % | $2,56 | $2,57 | $2,37 | 550,50K |
| 2026-07-09 | $2,56 | -1,54 % | $2,62 | $2,66 | $2,53 | 494,10K |
| 2026-07-08 | $2,60 | 0,00 % | $2,58 | $2,65 | $2,51 | 536,30K |
| 2026-07-07 | $2,60 | -2,26 % | $2,62 | $2,66 | $2,46 | 774,30K |
| 2026-07-06 | $2,66 | +7,69 % | $2,47 | $2,70 | $2,45 | 810,60K |
| 2026-07-02 | $2,47 | +3,35 % | $2,40 | $2,50 | $2,40 | 1,36M |
| 2026-07-01 | $2,39 | +5,75 % | $2,31 | $2,40 | $2,18 | 1,03M |
| 2026-06-30 | $2,26 | -3,00 % | $2,33 | $2,34 | $2,25 | 759,90K |
| 2026-06-29 | $2,33 | -2,51 % | $2,38 | $2,39 | $2,31 | 757,00K |
| 2026-06-26 | $2,39 | +6,22 % | $2,23 | $2,41 | $2,22 | 2,39M |
| 2026-06-25 | $2,25 | -0,88 % | $2,29 | $2,38 | $2,22 | 1,42M |
| 2026-06-24 | $2,27 | -5,02 % | $2,39 | $2,45 | $2,26 | 1,12M |
| 2026-06-23 | $2,39 | +0,84 % | $2,33 | $2,44 | $2,32 | 396,30K |
| 2026-06-22 | $2,37 | -7,78 % | $2,60 | $2,60 | $2,35 | 1,05M |
| 2026-06-18 | $2,57 | +3,63 % | $2,56 | $2,64 | $2,42 | 1,75M |
| 2026-06-17 | $2,48 | 0,00 % | $2,48 | $2,62 | $2,46 | 783,70K |
| 2026-06-16 | $2,48 | -0,40 % | $2,49 | $2,60 | $2,46 | 349,50K |
| 2026-06-15 | $2,49 | +3,75 % | $2,48 | $2,55 | $2,45 | 488,10K |
| 2026-06-12 | $2,40 | -0,41 % | $2,51 | $2,51 | $2,38 | 350,70K |
| 2026-06-11 | $2,41 | +2,55 % | $2,37 | $2,42 | $2,33 | 414,00K |
| 2026-06-10 | $2,35 | -4,86 % | $2,45 | $2,51 | $2,34 | 693,70K |
| 2026-06-09 | $2,47 | -5,36 % | $2,60 | $2,69 | $2,43 | 1,05M |
| 2026-06-08 | $2,61 | +1,95 % | $2,62 | $2,68 | $2,60 | 554,30K |
| 2026-06-05 | $2,56 | -8,57 % | $2,77 | $2,77 | $2,49 | 1,36M |
| 2026-06-04 | $2,80 | +2,94 % | $2,73 | $2,91 | $2,72 | 1,16M |
| 2026-06-03 | $2,72 | +1,12 % | $2,69 | $2,80 | $2,64 | 1,23M |
| 2026-06-02 | $2,69 | +0,75 % | $2,65 | $2,72 | $2,62 | 505,90K |
| 2026-06-01 | $2,67 | -3,61 % | $2,75 | $2,77 | $2,66 | 482,00K |
| 2026-05-29 | $2,77 | +0,73 % | $2,76 | $2,85 | $2,71 | 995,80K |
| 2026-05-28 | $2,75 | +4,17 % | $2,62 | $2,79 | $2,60 | 932,10K |
| 2026-05-27 | $2,64 | +1,54 % | $2,60 | $2,75 | $2,59 | 595,90K |
| 2026-05-26 | $2,60 | +4,42 % | $2,53 | $2,60 | $2,50 | 584,00K |