7,000$
-1,55%
Echtzeit-Aktienkurs Kodiak AI Inc
Bid:
Ask:
Aktienkurse zur Kodiak AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,07 | 7,19 | 6,79 | 7,00 | -1,55% | 93.888,00 |
| 28.05.2026 | 7,07 | 7,15 | 6,77 | 7,11 | -0,28% | 1.082.497,00 |
| 27.05.2026 | 7,60 | 7,70 | 7,12 | 7,13 | -6,55% | 1.337.401,00 |
| 26.05.2026 | 8,00 | 8,02 | 7,56 | 7,63 | -1,93% | 924.483,00 |
| 22.05.2026 | 7,97 | 8,11 | 7,73 | 7,78 | -2,02% | 489.104,00 |
| 21.05.2026 | 7,71 | 8,05 | 7,71 | 7,94 | 1,28% | 674.208,00 |
| 20.05.2026 | 8,06 | 8,19 | 7,84 | 7,84 | -1,88% | 588.790,00 |
| 19.05.2026 | 8,28 | 8,28 | 7,74 | 7,99 | -4,54% | 714.017,00 |
| 18.05.2026 | 8,09 | 8,47 | 7,87 | 8,37 | 3,21% | 1.052.493,00 |
| 15.05.2026 | 7,95 | 8,30 | 7,85 | 8,11 | 0,62% | 917.912,00 |
| 14.05.2026 | 8,17 | 8,34 | 7,82 | 8,06 | 0,88% | 1.028.301,00 |
| 13.05.2026 | 8,10 | 8,60 | 7,87 | 7,99 | 0,76% | 1.458.660,00 |
| 12.05.2026 | 7,50 | 8,11 | 7,30 | 7,93 | 5,87% | 1.551.495,00 |
| 11.05.2026 | 7,30 | 7,55 | 7,20 | 7,49 | 3,38% | 1.443.134,00 |
| 08.05.2026 | 5,92 | 7,41 | 5,88 | 7,25 | -20,38% | 8.579.365,00 |
| 07.05.2026 | 8,87 | 9,15 | 8,68 | 9,10 | 3,06% | 1.544.127,00 |
| 06.05.2026 | 8,30 | 8,93 | 8,30 | 8,83 | 7,16% | 416.683,00 |
| 05.05.2026 | 8,48 | 8,56 | 8,15 | 8,24 | -2,83% | 259.089,00 |
| 04.05.2026 | 8,41 | 8,68 | 8,40 | 8,48 | 1,56% | 465.727,00 |
| 01.05.2026 | 8,52 | 8,54 | 8,30 | 8,35 | -1,53% | 183.348,00 |
| 30.04.2026 | 8,09 | 8,50 | 8,05 | 8,48 | 5,34% | 438.237,00 |
| 29.04.2026 | 8,40 | 8,40 | 7,89 | 8,05 | -4,28% | 381.276,00 |
| 28.04.2026 | 8,76 | 8,76 | 8,29 | 8,41 | -3,89% | 283.537,00 |
| 27.04.2026 | 8,75 | 9,03 | 8,66 | 8,75 | 0,00% | 283.420,00 |
| 24.04.2026 | 8,88 | 8,97 | 8,65 | 8,75 | -1,46% | 355.644,00 |
| 23.04.2026 | 9,23 | 9,23 | 8,78 | 8,88 | -4,52% | 595.083,00 |
| 22.04.2026 | 9,81 | 9,93 | 9,22 | 9,30 | -5,01% | 768.694,00 |
| 21.04.2026 | 9,90 | 10,09 | 9,75 | 9,79 | -1,11% | 826.910,00 |
| 20.04.2026 | 10,03 | 10,60 | 9,83 | 9,90 | -4,62% | 1.445.466,00 |
| 17.04.2026 | 10,25 | 10,40 | 9,79 | 10,38 | 2,87% | 1.810.053,00 |
| 16.04.2026 | 9,03 | 10,09 | 8,90 | 10,09 | 12,99% | 1.041.057,00 |
| 15.04.2026 | 8,17 | 9,10 | 8,16 | 8,93 | 10,11% | 1.045.319,00 |
| 14.04.2026 | 7,45 | 8,17 | 7,45 | 8,11 | 9,59% | 839.432,00 |
| 13.04.2026 | 7,78 | 7,86 | 7,40 | 7,40 | -3,14% | 684.526,00 |
| 10.04.2026 | 7,94 | 7,99 | 7,60 | 7,64 | -1,93% | 236.920,00 |
| 09.04.2026 | 7,95 | 8,06 | 7,64 | 7,79 | -0,76% | 312.963,00 |
| 08.04.2026 | 8,18 | 8,20 | 7,81 | 7,85 | 1,29% | 441.299,00 |
| 07.04.2026 | 7,50 | 7,83 | 7,43 | 7,75 | 2,79% | 318.023,00 |
| 06.04.2026 | 7,46 | 7,68 | 7,38 | 7,54 | 1,62% | 458.243,00 |
| 02.04.2026 | 6,98 | 7,60 | 6,93 | 7,42 | 3,06% | 398.443,00 |
| 01.04.2026 | 7,28 | 7,28 | 6,95 | 7,20 | 3,75% | 566.855,00 |
| 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 |