6,940$
7,26%
Echtzeit-Aktienkurs Kodiak AI Inc
Bid:
Ask:
Aktienkurse zur Kodiak AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 6,57 | 7,05 | 6,55 | 6,94 | 7,26% | 484.822,00 |
| 30.03.2026 | 7,01 | 7,03 | 6,35 | 6,47 | -6,37% | 484.436,00 |
| 27.03.2026 | 7,45 | 7,48 | 6,70 | 6,91 | -8,84% | 580.154,00 |
| 26.03.2026 | 7,51 | 7,70 | 7,49 | 7,58 | 0,40% | 390.792,00 |
| 25.03.2026 | 7,70 | 8,00 | 7,52 | 7,55 | 3,00% | 720.726,00 |
| 24.03.2026 | 7,48 | 7,56 | 7,05 | 7,33 | -2,01% | 676.827,00 |
| 23.03.2026 | 7,51 | 7,61 | 7,20 | 7,48 | 0,13% | 375.341,00 |
| 20.03.2026 | 7,75 | 7,78 | 7,30 | 7,47 | -2,86% | 586.176,00 |
| 19.03.2026 | 8,31 | 8,31 | 7,65 | 7,69 | -7,57% | 409.581,00 |
| 18.03.2026 | 8,65 | 8,70 | 8,30 | 8,32 | -3,82% | 234.401,00 |
| 17.03.2026 | 8,55 | 8,83 | 8,50 | 8,65 | 0,46% | 239.642,00 |
| 16.03.2026 | 8,44 | 8,66 | 8,41 | 8,61 | 1,77% | 248.630,00 |
| 13.03.2026 | 8,80 | 8,89 | 8,41 | 8,46 | -3,64% | 1.090.441,00 |
| 12.03.2026 | 8,88 | 9,00 | 8,37 | 8,78 | -2,23% | 319.939,00 |
| 11.03.2026 | 8,24 | 9,28 | 8,05 | 8,98 | 1,93% | 635.809,00 |
| 10.03.2026 | 8,82 | 8,85 | 8,60 | 8,81 | 1,61% | 367.874,00 |
| 09.03.2026 | 8,88 | 8,88 | 8,40 | 8,67 | -2,80% | 284.422,00 |
| 06.03.2026 | 8,76 | 9,00 | 8,71 | 8,92 | 0,68% | 432.901,00 |
| 05.03.2026 | 8,43 | 8,87 | 8,35 | 8,86 | 4,85% | 312.186,00 |
| 04.03.2026 | 8,13 | 8,56 | 8,13 | 8,45 | 4,71% | 264.172,00 |
| 03.03.2026 | 8,39 | 8,46 | 8,07 | 8,07 | -4,72% | 298.965,00 |
| 02.03.2026 | 8,32 | 8,65 | 8,11 | 8,47 | 0,83% | 351.433,00 |
| 27.02.2026 | 8,27 | 8,78 | 8,02 | 8,40 | 1,20% | 753.511,00 |
| 26.02.2026 | 7,92 | 8,45 | 7,80 | 8,30 | 5,46% | 588.129,00 |
| 25.02.2026 | 7,95 | 8,19 | 7,50 | 7,87 | -0,38% | 410.593,00 |
| 24.02.2026 | 8,03 | 8,14 | 7,80 | 7,90 | -2,11% | 459.789,00 |
| 23.02.2026 | 8,61 | 8,70 | 7,87 | 8,07 | -6,27% | 440.007,00 |
| 20.02.2026 | 8,74 | 8,89 | 8,55 | 8,61 | -2,05% | 339.859,00 |
| 19.02.2026 | 8,95 | 9,00 | 8,66 | 8,79 | -1,12% | 270.701,00 |
| 18.02.2026 | 8,89 | 9,00 | 8,61 | 8,89 | 1,37% | 365.833,00 |
| 17.02.2026 | 8,61 | 8,94 | 8,45 | 8,77 | 1,86% | 218.055,00 |
| 13.02.2026 | 8,44 | 8,72 | 8,35 | 8,61 | 3,11% | 211.849,00 |
| 12.02.2026 | 8,57 | 8,66 | 8,28 | 8,35 | -3,13% | 433.357,00 |
| 11.02.2026 | 8,83 | 8,96 | 8,50 | 8,62 | -1,49% | 457.485,00 |
| 10.02.2026 | 9,06 | 9,10 | 8,73 | 8,75 | -3,42% | 525.677,00 |
| 09.02.2026 | 9,15 | 9,45 | 9,03 | 9,06 | -0,98% | 343.822,00 |
| 06.02.2026 | 8,83 | 9,23 | 8,77 | 9,15 | 4,81% | 428.054,00 |
| 05.02.2026 | 8,85 | 9,12 | 8,73 | 8,73 | -2,57% | 376.823,00 |
| 04.02.2026 | 9,10 | 9,10 | 8,75 | 8,96 | -0,22% | 403.373,00 |
| 03.02.2026 | 9,12 | 9,26 | 8,71 | 8,98 | -2,39% | 399.171,00 |
| 02.02.2026 | 9,10 | 9,30 | 9,00 | 9,20 | 0,99% | 448.023,00 |
| 30.01.2026 | 9,20 | 9,35 | 8,97 | 9,11 | -2,67% | 412.022,00 |
| 29.01.2026 | 9,46 | 9,62 | 9,10 | 9,36 | -1,37% | 302.797,00 |
| 28.01.2026 | 9,54 | 9,74 | 9,27 | 9,49 | -0,11% | 312.880,00 |
| 27.01.2026 | 9,02 | 9,54 | 8,95 | 9,50 | 6,15% | 429.601,00 |
| 26.01.2026 | 9,38 | 9,40 | 8,88 | 8,95 | -4,58% | 445.458,00 |
| 23.01.2026 | 9,26 | 9,79 | 9,22 | 9,38 | 2,18% | 444.707,00 |
| 22.01.2026 | 9,40 | 9,60 | 9,05 | 9,18 | -0,33% | 473.291,00 |
| 21.01.2026 | 10,03 | 10,34 | 8,98 | 9,21 | -7,72% | 952.490,00 |
| 20.01.2026 | 9,73 | 10,41 | 9,35 | 9,98 | 0,30% | 737.066,00 |
| 16.01.2026 | 9,61 | 10,14 | 9,55 | 9,95 | 4,96% | 777.514,00 |
| 15.01.2026 | 9,40 | 9,73 | 9,31 | 9,48 | 1,50% | 620.511,00 |
| 14.01.2026 | 9,44 | 10,00 | 8,66 | 9,34 | -0,53% | 1.011.940,00 |
| 13.01.2026 | 9,92 | 9,95 | 9,36 | 9,39 | -3,69% | 670.704,00 |
| 12.01.2026 | 9,60 | 9,95 | 9,38 | 9,75 | 3,50% | 430.790,00 |
| 09.01.2026 | 10,15 | 10,27 | 9,40 | 9,42 | -6,08% | 611.134,00 |
| 08.01.2026 | 9,65 | 10,30 | 9,60 | 10,03 | 4,37% | 677.776,00 |
| 07.01.2026 | 9,78 | 10,10 | 9,57 | 9,61 | -0,93% | 483.243,00 |
| 06.01.2026 | 10,48 | 10,55 | 9,39 | 9,70 | -6,73% | 1.074.115,00 |
| 05.01.2026 | 10,83 | 11,00 | 10,07 | 10,40 | -3,97% | 636.582,00 |
| 02.01.2026 | 11,00 | 11,10 | 10,56 | 10,83 | -0,82% | 516.583,00 |
| 31.12.2025 | 10,95 | 11,02 | 10,63 | 10,92 | 0,92% | 698.536,00 |
| 30.12.2025 | 10,15 | 10,93 | 10,00 | 10,82 | 6,29% | 760.996,00 |
| 29.12.2025 | 10,06 | 10,70 | 10,00 | 10,18 | -1,17% | 693.121,00 |
| 26.12.2025 | 10,51 | 10,89 | 9,85 | 10,30 | -1,34% | 636.099,00 |
| 24.12.2025 | 10,34 | 10,53 | 9,96 | 10,44 | 1,56% | 465.244,00 |
| 23.12.2025 | 10,25 | 10,50 | 9,50 | 10,28 | -5,51% | 1.337.805,00 |
| 22.12.2025 | 10,70 | 11,35 | 10,39 | 10,88 | 5,43% | 1.379.737,00 |
| 19.12.2025 | 9,34 | 10,33 | 9,07 | 10,32 | 10,61% | 7.091.992,00 |
| 18.12.2025 | 8,88 | 9,72 | 8,79 | 9,33 | 6,51% | 1.021.884,00 |
| 17.12.2025 | 8,82 | 9,05 | 8,61 | 8,76 | -0,57% | 752.407,00 |
| 16.12.2025 | 8,21 | 8,92 | 8,02 | 8,81 | 6,79% | 787.158,00 |
| 15.12.2025 | 8,10 | 8,78 | 8,10 | 8,25 | -0,36% | 750.868,00 |
| 12.12.2025 | 8,43 | 8,83 | 8,22 | 8,28 | 0,12% | 860.492,00 |
| 11.12.2025 | 8,21 | 8,90 | 8,01 | 8,27 | 0,49% | 1.026.204,00 |
| 10.12.2025 | 7,70 | 8,50 | 7,00 | 8,23 | 8,29% | 1.324.989,00 |
| 09.12.2025 | 6,90 | 7,84 | 6,81 | 7,60 | 12,43% | 1.183.556,00 |
| 08.12.2025 | 6,17 | 7,05 | 6,17 | 6,76 | 12,29% | 1.257.962,00 |
| 05.12.2025 | 6,11 | 6,18 | 5,85 | 6,02 | 0,33% | 470.539,00 |
| 04.12.2025 | 5,90 | 6,01 | 5,62 | 6,00 | 1,52% | 563.714,00 |
| 03.12.2025 | 5,58 | 5,96 | 5,45 | 5,91 | 6,10% | 733.317,00 |
| 02.12.2025 | 6,00 | 6,00 | 5,43 | 5,57 | -6,07% | 886.776,00 |
| 01.12.2025 | 6,00 | 6,01 | 5,60 | 5,93 | -1,17% | 417.109,00 |
| 28.11.2025 | 6,19 | 6,34 | 5,95 | 6,00 | -1,64% | 195.446,00 |
| 26.11.2025 | 6,08 | 6,28 | 5,89 | 6,10 | 1,67% | 441.053,00 |
| 25.11.2025 | 6,19 | 6,19 | 5,82 | 6,00 | -1,64% | 643.865,00 |
| 24.11.2025 | 6,35 | 6,44 | 5,87 | 6,10 | -4,09% | 700.150,00 |
| 21.11.2025 | 6,59 | 6,93 | 6,11 | 6,36 | -2,45% | 669.885,00 |
| 20.11.2025 | 6,42 | 7,08 | 6,24 | 6,52 | 3,82% | 687.133,00 |
| 19.11.2025 | 6,82 | 6,88 | 6,18 | 6,28 | -8,32% | 600.263,00 |
| 18.11.2025 | 6,59 | 6,91 | 6,52 | 6,85 | 2,24% | 340.142,00 |
| 17.11.2025 | 6,72 | 6,98 | 6,44 | 6,70 | -0,59% | 350.933,00 |
| 14.11.2025 | 6,39 | 6,90 | 6,14 | 6,74 | 3,45% | 462.578,00 |
| 13.11.2025 | 7,25 | 7,47 | 6,43 | 6,52 | -18,56% | 1.029.502,00 |
| 12.11.2025 | 7,92 | 8,05 | 7,40 | 8,00 | 0,63% | 500.266,00 |
| 11.11.2025 | 7,72 | 8,17 | 7,60 | 7,95 | -0,38% | 304.781,00 |
| 10.11.2025 | 8,13 | 8,30 | 7,69 | 7,98 | 2,44% | 577.786,00 |
| 07.11.2025 | 7,42 | 7,80 | 7,16 | 7,79 | 5,70% | 418.004,00 |
| 06.11.2025 | 7,75 | 7,80 | 7,20 | 7,37 | -5,27% | 433.001,00 |
| 05.11.2025 | 7,99 | 8,00 | 7,51 | 7,78 | -2,63% | 411.598,00 |