4,220$
4,98%
Echtzeit-Aktienkurs Kodiak AI Inc
Bid:
Ask:
Aktienkurse zur Kodiak AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,09 | 4,24 | 4,06 | 4,22 | 4,98% | 700.383,00 |
| 29.07.2026 | 4,13 | 4,20 | 4,01 | 4,02 | -2,19% | 718.830,00 |
| 28.07.2026 | 4,24 | 4,24 | 3,97 | 4,11 | -3,29% | 799.941,00 |
| 27.07.2026 | 4,23 | 4,35 | 4,17 | 4,25 | 2,41% | 624.624,00 |
| 24.07.2026 | 4,24 | 4,28 | 4,12 | 4,15 | -2,81% | 619.289,00 |
| 23.07.2026 | 4,32 | 4,41 | 4,16 | 4,27 | -3,83% | 1.070.631,00 |
| 22.07.2026 | 4,35 | 4,60 | 4,34 | 4,44 | 1,60% | 886.123,00 |
| 21.07.2026 | 4,31 | 4,41 | 4,27 | 4,37 | 1,86% | 716.401,00 |
| 20.07.2026 | 4,33 | 4,37 | 4,19 | 4,29 | 0,23% | 529.460,00 |
| 17.07.2026 | 4,22 | 4,32 | 4,12 | 4,28 | 0,23% | 838.236,00 |
| 16.07.2026 | 4,41 | 4,48 | 4,21 | 4,27 | -3,61% | 1.073.406,00 |
| 15.07.2026 | 4,56 | 4,65 | 4,36 | 4,43 | -2,21% | 1.422.158,00 |
| 14.07.2026 | 4,66 | 4,83 | 4,51 | 4,53 | -2,79% | 806.853,00 |
| 13.07.2026 | 4,79 | 4,87 | 4,42 | 4,66 | -4,12% | 1.436.186,00 |
| 10.07.2026 | 5,17 | 5,19 | 4,83 | 4,86 | -6,18% | 947.752,00 |
| 09.07.2026 | 5,09 | 5,19 | 5,00 | 5,18 | 1,77% | 397.384,00 |
| 08.07.2026 | 5,07 | 5,14 | 5,00 | 5,09 | 0,39% | 610.121,00 |
| 07.07.2026 | 5,30 | 5,34 | 5,07 | 5,07 | -4,70% | 723.896,00 |
| 06.07.2026 | 5,30 | 5,43 | 5,19 | 5,32 | 0,00% | 619.818,00 |
| 02.07.2026 | 5,65 | 5,74 | 5,31 | 5,32 | -3,80% | 1.127.047,00 |
| 01.07.2026 | 5,05 | 5,57 | 5,05 | 5,53 | 8,86% | 1.227.490,00 |
| 30.06.2026 | 5,21 | 5,26 | 5,07 | 5,08 | -3,05% | 1.054.742,00 |
| 29.06.2026 | 5,15 | 5,37 | 5,07 | 5,24 | 2,54% | 1.258.379,00 |
| 26.06.2026 | 5,00 | 5,24 | 5,00 | 5,11 | -0,58% | 954.492,00 |
| 25.06.2026 | 5,46 | 5,46 | 5,00 | 5,14 | -5,51% | 1.591.857,00 |
| 24.06.2026 | 5,74 | 5,77 | 5,25 | 5,44 | -6,85% | 1.985.348,00 |
| 23.06.2026 | 6,04 | 6,18 | 5,78 | 5,84 | -7,01% | 2.613.232,00 |
| 22.06.2026 | 6,02 | 6,28 | 5,92 | 6,28 | 4,15% | 2.266.272,00 |
| 18.06.2026 | 5,93 | 6,09 | 5,85 | 6,03 | 3,08% | 3.207.912,00 |
| 17.06.2026 | 5,99 | 6,09 | 5,82 | 5,85 | -2,66% | 2.041.430,00 |
| 16.06.2026 | 6,05 | 6,15 | 5,79 | 6,01 | -1,15% | 2.502.276,00 |
| 15.06.2026 | 6,50 | 6,60 | 6,01 | 6,08 | -0,98% | 2.398.906,00 |
| 12.06.2026 | 6,26 | 6,34 | 6,01 | 6,14 | 0,00% | 1.495.976,00 |
| 11.06.2026 | 6,03 | 6,33 | 5,98 | 6,14 | 6,04% | 1.251.104,00 |
| 10.06.2026 | 5,90 | 6,08 | 5,77 | 5,79 | -5,70% | 2.626.283,00 |
| 09.06.2026 | 6,44 | 6,54 | 5,92 | 6,14 | -4,66% | 897.849,00 |
| 08.06.2026 | 6,51 | 6,70 | 6,40 | 6,44 | 0,94% | 584.486,00 |
| 05.06.2026 | 6,83 | 6,92 | 6,35 | 6,38 | -7,27% | 824.667,00 |
| 04.06.2026 | 6,85 | 7,06 | 6,77 | 6,88 | -0,15% | 559.250,00 |
| 03.06.2026 | 6,88 | 7,07 | 6,78 | 6,89 | -1,29% | 490.960,00 |
| 02.06.2026 | 6,85 | 7,07 | 6,83 | 6,98 | 1,16% | 482.972,00 |
| 01.06.2026 | 7,01 | 7,12 | 6,77 | 6,90 | -1,99% | 668.521,00 |
| 29.05.2026 | 7,08 | 7,19 | 6,78 | 7,04 | -0,98% | 782.277,00 |
| 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 |