1,210$
1,68%
Echtzeit-Aktienkurs Kodiak AI Inc
Bid:
Ask:
Aktienkurse zur Kodiak AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,15 | 1,23 | 1,14 | 1,22 | 2,10% | 3.242.485,00 |
| 11.11.2026 | 1,28 | 1,30 | 1,16 | 1,19 | -1,65% | 5.014.694,00 |
| 10.11.2026 | 1,40 | 1,42 | 1,19 | 1,21 | -16,55% | 6.033.666,00 |
| 09.11.2026 | 1,29 | 1,48 | 1,20 | 1,45 | 13,28% | 10.340.278,00 |
| 06.11.2026 | 1,09 | 1,39 | 1,07 | 1,28 | 34,60% | 15.483.609,00 |
| 05.11.2026 | 1,10 | 1,10 | 0,95 | 0,95 | -13,55% | 11.060.090,00 |
| 04.11.2026 | 1,18 | 1,26 | 1,08 | 1,10 | -5,17% | 4.540.861,00 |
| 03.11.2026 | 1,12 | 1,30 | 1,12 | 1,16 | 3,57% | 4.215.271,00 |
| 02.11.2026 | 1,24 | 1,27 | 1,12 | 1,12 | -8,20% | 3.881.489,00 |
| 30.10.2026 | 1,22 | 1,26 | 1,19 | 1,22 | -4,69% | 5.510.910,00 |
| 29.10.2026 | 1,35 | 1,43 | 1,25 | 1,28 | -2,29% | 23.556.291,00 |
| 28.10.2026 | 1,30 | 1,36 | 1,20 | 1,31 | 16,96% | 19.569.605,00 |
| 27.10.2026 | 1,09 | 1,13 | 1,07 | 1,12 | 7,69% | 4.378.258,00 |
| 26.10.2026 | 1,03 | 1,08 | 1,00 | 1,04 | 1,96% | 3.847.923,00 |
| 23.10.2026 | 1,03 | 1,06 | 0,96 | 1,02 | -1,92% | 9.875.114,00 |
| 22.10.2026 | 1,13 | 1,14 | 1,04 | 1,04 | -10,34% | 4.998.615,00 |
| 21.10.2026 | 1,25 | 1,26 | 1,15 | 1,16 | -4,92% | 3.939.344,00 |
| 20.10.2026 | 1,19 | 1,22 | 1,13 | 1,22 | 1,67% | 5.897.759,00 |
| 19.10.2026 | 1,39 | 1,40 | 1,18 | 1,20 | -11,11% | 6.200.798,00 |
| 16.10.2026 | 1,60 | 1,61 | 1,33 | 1,35 | -15,09% | 5.385.887,00 |
| 15.10.2026 | 1,56 | 1,63 | 1,52 | 1,59 | 1,92% | 3.528.119,00 |
| 14.10.2026 | 1,68 | 1,69 | 1,54 | 1,56 | -8,24% | 7.891.457,00 |
| 13.10.2026 | 1,71 | 1,78 | 1,68 | 1,70 | -2,30% | 3.656.085,00 |
| 12.10.2026 | 1,71 | 1,85 | 1,70 | 1,74 | 4,19% | 5.526.484,00 |
| 09.10.2026 | 1,71 | 1,73 | 1,58 | 1,67 | 0,60% | 8.520.828,00 |
| 08.10.2026 | 1,71 | 1,74 | 1,65 | 1,66 | -2,35% | 6.370.235,00 |
| 07.10.2026 | 1,70 | 1,74 | 1,67 | 1,70 | -1,16% | 4.415.704,00 |
| 06.10.2026 | 1,80 | 1,83 | 1,64 | 1,72 | -0,58% | 7.015.134,00 |
| 05.10.2026 | 1,67 | 1,75 | 1,51 | 1,73 | 5,49% | 9.276.124,00 |
| 02.10.2026 | 1,65 | 1,72 | 1,58 | 1,64 | -1,80% | 10.188.762,00 |
| 01.10.2026 | 1,92 | 1,95 | 1,63 | 1,67 | -13,02% | 9.355.765,00 |
| 30.09.2026 | 2,15 | 2,15 | 1,82 | 1,92 | -9,86% | 15.604.653,00 |
| 29.09.2026 | 2,29 | 2,29 | 2,10 | 2,13 | -6,17% | 7.255.658,00 |
| 28.09.2026 | 2,42 | 2,50 | 2,25 | 2,27 | -6,58% | 5.885.190,00 |
| 25.09.2026 | 2,67 | 2,68 | 2,13 | 2,43 | -12,59% | 20.044.300,00 |
| 24.09.2026 | 2,96 | 3,06 | 2,74 | 2,78 | -6,40% | 5.557.269,00 |
| 23.09.2026 | 3,19 | 3,22 | 2,93 | 2,97 | -7,19% | 1.994.741,00 |
| 22.09.2026 | 3,29 | 3,34 | 3,16 | 3,20 | -2,14% | 2.402.563,00 |
| 21.09.2026 | 3,42 | 3,49 | 3,26 | 3,27 | -0,30% | 1.644.594,00 |
| 18.09.2026 | 3,81 | 3,84 | 3,25 | 3,28 | -14,36% | 4.055.858,00 |
| 17.09.2026 | 3,72 | 3,94 | 3,70 | 3,83 | 6,39% | 1.616.556,00 |
| 16.09.2026 | 3,81 | 3,82 | 3,53 | 3,60 | -5,51% | 1.783.699,00 |
| 15.09.2026 | 3,76 | 3,99 | 3,76 | 3,81 | 1,87% | 1.371.678,00 |
| 14.09.2026 | 3,68 | 3,76 | 3,57 | 3,74 | 0,00% | 1.108.566,00 |
| 11.09.2026 | 3,83 | 3,98 | 3,71 | 3,74 | -1,58% | 3.218.026,00 |
| 10.09.2026 | 3,86 | 3,95 | 3,76 | 3,80 | -1,55% | 921.624,00 |
| 09.09.2026 | 3,90 | 4,11 | 3,86 | 3,86 | -0,77% | 1.295.438,00 |
| 08.09.2026 | 3,84 | 4,09 | 3,81 | 3,89 | 1,83% | 1.939.401,00 |
| 04.09.2026 | 3,66 | 3,85 | 3,65 | 3,82 | 3,80% | 918.070,00 |
| 03.09.2026 | 3,58 | 3,70 | 3,55 | 3,68 | 3,08% | 525.996,00 |
| 02.09.2026 | 3,50 | 3,60 | 3,49 | 3,57 | 2,00% | 814.518,00 |
| 01.09.2026 | 3,81 | 3,81 | 3,49 | 3,50 | -7,41% | 1.120.195,00 |
| 31.08.2026 | 3,89 | 3,92 | 3,78 | 3,78 | -3,08% | 705.897,00 |
| 28.08.2026 | 4,00 | 4,01 | 3,85 | 3,90 | -1,76% | 690.304,00 |
| 27.08.2026 | 3,99 | 4,11 | 3,92 | 3,97 | 0,51% | 841.029,00 |
| 26.08.2026 | 4,00 | 4,18 | 3,92 | 3,95 | -1,00% | 1.065.979,00 |
| 25.08.2026 | 3,96 | 4,05 | 3,88 | 3,99 | 5,28% | 1.124.060,00 |
| 24.08.2026 | 3,91 | 3,91 | 3,76 | 3,79 | -3,81% | 856.882,00 |
| 21.08.2026 | 3,86 | 4,07 | 3,85 | 3,94 | 3,14% | 1.010.471,00 |
| 20.08.2026 | 3,95 | 3,96 | 3,78 | 3,82 | -2,18% | 748.994,00 |
| 19.08.2026 | 4,01 | 4,08 | 3,84 | 3,91 | -2,62% | 979.695,00 |
| 18.08.2026 | 4,09 | 4,17 | 3,98 | 4,01 | -3,37% | 963.883,00 |
| 17.08.2026 | 4,15 | 4,30 | 4,08 | 4,15 | -0,24% | 999.060,00 |
| 14.08.2026 | 4,10 | 4,21 | 4,07 | 4,16 | 1,59% | 864.537,00 |
| 13.08.2026 | 4,21 | 4,30 | 4,02 | 4,10 | -0,73% | 1.579.185,00 |
| 12.08.2026 | 4,65 | 4,65 | 4,12 | 4,13 | -10,13% | 1.449.984,00 |
| 11.08.2026 | 4,40 | 4,59 | 4,28 | 4,59 | 4,56% | 663.052,00 |
| 10.08.2026 | 4,50 | 4,55 | 4,34 | 4,39 | -2,01% | 799.296,00 |
| 07.08.2026 | 4,39 | 4,62 | 4,12 | 4,48 | 2,75% | 1.357.046,00 |
| 06.08.2026 | 4,23 | 4,51 | 4,17 | 4,36 | 3,07% | 1.306.566,00 |
| 05.08.2026 | 4,49 | 4,59 | 4,21 | 4,23 | -6,42% | 991.210,00 |
| 04.08.2026 | 4,37 | 4,66 | 4,20 | 4,52 | 5,61% | 1.412.888,00 |
| 03.08.2026 | 4,35 | 4,48 | 4,27 | 4,28 | -1,61% | 887.952,00 |
| 31.07.2026 | 4,26 | 4,46 | 4,21 | 4,35 | 3,08% | 880.871,00 |
| 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 |