19,585€
-3,04%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,35 | 20,98 | 19,23 | 19,67 | -2,62% | - |
| 12.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,56% | - |
| 11.12.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -2,84% | - |
| 10.12.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -4,17% | - |
| 09.12.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 7,62% | - |
| 08.12.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -5,45% | - |
| 05.12.2025 | 20,84 | 21,66 | 20,84 | 21,66 | 12,00% | 30,00 |
| 04.12.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 4,26% | - |
| 03.12.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,32% | - |
| 02.12.2025 | 18,49 | 18,49 | 18,49 | 18,49 | -1,65% | - |
| 01.12.2025 | 19,71 | 19,71 | 18,80 | 18,80 | -1,00% | 53,00 |
| 28.11.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -1,25% | - |
| 27.11.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -0,93% | - |
| 26.11.2025 | 19,83 | 19,83 | 19,41 | 19,41 | 4,47% | 145,00 |
| 25.11.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 2,26% | - |
| 24.11.2025 | 17,69 | 18,17 | 17,69 | 18,17 | 8,87% | 60,00 |
| 21.11.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -0,18% | - |
| 20.11.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 2,96% | - |
| 19.11.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -2,46% | - |
| 18.11.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 1,09% | - |
| 17.11.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 3,91% | - |
| 14.11.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -10,96% | - |
| 13.11.2025 | 17,17 | 17,80 | 17,17 | 17,80 | 7,10% | 284,00 |
| 12.11.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 6,06% | - |
| 11.11.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 4,75% | - |
| 10.11.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 4,18% | - |
| 07.11.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -2,38% | - |
| 06.11.2025 | 15,16 | 15,16 | 14,71 | 14,71 | -4,73% | 100,00 |
| 05.11.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -1,47% | - |
| 04.11.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,77% | - |
| 03.11.2025 | 15,37 | 15,55 | 15,37 | 15,55 | -12,30% | 600,00 |
| 31.10.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 11,44% | - |
| 30.10.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -1,06% | - |
| 29.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 2,16% | - |
| 28.10.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -2,30% | - |
| 27.10.2025 | 15,95 | 16,11 | 15,95 | 16,11 | 7,40% | 300,00 |
| 24.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,45% | - |
| 23.10.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -9,13% | - |
| 22.10.2025 | 16,04 | 16,75 | 16,04 | 16,75 | 8,77% | 250,00 |
| 21.10.2025 | 15,07 | 15,40 | 15,07 | 15,40 | 22,71% | 23,00 |
| 20.10.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 1,37% | - |
| 17.10.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,88% | - |
| 16.10.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 18,84% | - |
| 15.10.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 7,24% | - |
| 14.10.2025 | 9,72 | 9,80 | 9,72 | 9,80 | -7,20% | 85,00 |
| 13.10.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,58% | 580,00 |
| 10.10.2025 | 11,51 | 11,51 | 10,73 | 10,73 | -11,61% | 750,00 |
| 09.10.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,70% | - |
| 08.10.2025 | 11,98 | 12,50 | 11,98 | 12,35 | 0,98% | 70,00 |
| 07.10.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,37% | - |
| 06.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 10,52% | - |
| 03.10.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -12,96% | - |
| 02.10.2025 | 13,22 | 13,22 | 12,89 | 12,89 | -4,66% | 1.000,00 |
| 01.10.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 2,66% | - |
| 30.09.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -2,44% | - |
| 29.09.2025 | 13,62 | 13,65 | 13,50 | 13,50 | 2,20% | 200,00 |
| 26.09.2025 | 13,37 | 13,40 | 13,21 | 13,21 | -11,64% | 17,00 |
| 25.09.2025 | 13,53 | 14,95 | 13,53 | 14,95 | 15,00% | 673,00 |
| 24.09.2025 | 11,54 | 13,00 | 11,54 | 13,00 | 4,67% | 50,00 |
| 23.09.2025 | 12,50 | 12,60 | 12,42 | 12,42 | 51,56% | 1.087,00 |
| 22.09.2025 | 7,99 | 8,20 | 7,99 | 8,20 | -3,42% | 115,00 |
| 19.09.2025 | 8,24 | 8,49 | 8,24 | 8,49 | 5,08% | 300,00 |
| 18.09.2025 | 7,71 | 8,08 | 7,71 | 8,08 | 4,26% | 25,00 |
| 17.09.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -2,70% | - |
| 16.09.2025 | 7,82 | 7,96 | 7,82 | 7,96 | 2,58% | - |
| 15.09.2025 | 7,76 | 7,76 | 7,76 | 7,76 | -6,90% | - |
| 12.09.2025 | 8,34 | 8,34 | 8,34 | 8,34 | -1,56% | - |
| 11.09.2025 | 8,31 | 8,49 | 8,19 | 8,47 | 0,09% | 50,00 |
| 10.09.2025 | 8,46 | 8,46 | 8,46 | 8,46 | 3,64% | - |
| 09.09.2025 | 8,32 | 8,38 | 8,03 | 8,16 | -3,37% | 250,00 |
| 08.09.2025 | 8,98 | 9,08 | 8,44 | 8,45 | 17,24% | - |
| 05.09.2025 | 7,21 | 7,21 | 7,21 | 7,21 | -0,28% | - |
| 04.09.2025 | 7,23 | 7,23 | 7,23 | 7,23 | -0,48% | - |
| 03.09.2025 | 7,26 | 7,26 | 7,26 | 7,26 | -5,28% | - |
| 02.09.2025 | 7,59 | 7,67 | 7,59 | 7,67 | 0,99% | - |
| 01.09.2025 | 7,59 | 7,59 | 7,59 | 7,59 | 1,81% | - |
| 29.08.2025 | 7,55 | 7,55 | 7,46 | 7,46 | -5,75% | - |
| 28.08.2025 | 7,91 | 7,91 | 7,91 | 7,91 | -3,60% | - |
| 27.08.2025 | 8,21 | 8,21 | 8,21 | 8,21 | 2,43% | - |
| 26.08.2025 | 8,01 | 8,01 | 8,01 | 8,01 | -6,64% | - |
| 25.08.2025 | 8,58 | 8,58 | 8,58 | 8,58 | 3,87% | - |
| 22.08.2025 | 8,26 | 8,26 | 8,26 | 8,26 | -2,88% | - |
| 21.08.2025 | 8,03 | 8,51 | 8,03 | 8,51 | 6,25% | 150,00 |
| 20.08.2025 | 8,01 | 8,01 | 8,01 | 8,01 | -15,83% | - |
| 19.08.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 3,59% | - |
| 18.08.2025 | 9,28 | 9,28 | 9,01 | 9,18 | -0,22% | 1.250,00 |
| 15.08.2025 | 8,71 | 9,20 | 8,69 | 9,20 | 22,02% | 335,00 |
| 14.08.2025 | 7,27 | 7,54 | 7,27 | 7,54 | 4,87% | 112,00 |
| 13.08.2025 | 7,19 | 7,19 | 7,19 | 7,19 | 5,35% | - |
| 12.08.2025 | 6,82 | 6,83 | 6,82 | 6,83 | 2,17% | - |
| 11.08.2025 | 6,68 | 6,68 | 6,68 | 6,68 | -3,88% | - |
| 08.08.2025 | 6,95 | 6,95 | 6,95 | 6,95 | 0,22% | - |
| 07.08.2025 | 6,94 | 6,94 | 6,94 | 6,94 | 0,29% | - |
| 06.08.2025 | 6,92 | 6,92 | 6,92 | 6,92 | 10,91% | - |
| 05.08.2025 | 6,24 | 6,24 | 6,24 | 6,24 | 10,16% | - |
| 04.08.2025 | 5,66 | 5,66 | 5,66 | 5,66 | 0,44% | - |
| 01.08.2025 | 5,64 | 5,64 | 5,64 | 5,64 | -10,48% | 100,00 |
| 31.07.2025 | 6,30 | 6,30 | 6,30 | 6,30 | -5,97% | - |
| 30.07.2025 | 6,66 | 6,70 | 6,66 | 6,70 | -4,70% | - |
| 29.07.2025 | 7,03 | 7,03 | 7,03 | 7,03 | 5,32% | - |