29,025€
-3,22%
Echtzeit-Aktienkurs Kodiak Sciences
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,17 | 30,85 | 29,05 | 29,13 | -3,37% | - |
| 08.09.2026 | 29,23 | 30,43 | 29,18 | 30,14 | 2,59% | 1.000,00 |
| 07.09.2026 | 29,88 | 29,89 | 28,60 | 29,38 | -3,45% | - |
| 04.09.2026 | 31,27 | 31,97 | 30,32 | 30,43 | -2,69% | - |
| 03.09.2026 | 32,40 | 32,70 | 31,17 | 31,27 | -3,41% | - |
| 02.09.2026 | 31,99 | 33,78 | 31,59 | 32,38 | 1,66% | - |
| 01.09.2026 | 32,23 | 32,90 | 31,72 | 31,85 | -0,98% | - |
| 31.08.2026 | 32,46 | 33,06 | 30,83 | 32,16 | -1,17% | - |
| 28.08.2026 | 33,60 | 34,32 | 32,25 | 32,54 | -3,10% | - |
| 27.08.2026 | 33,79 | 34,38 | 33,20 | 33,58 | -0,64% | - |
| 26.08.2026 | 33,83 | 34,36 | 32,94 | 33,80 | 0,10% | 432,00 |
| 25.08.2026 | 31,95 | 33,99 | 31,68 | 33,76 | 5,62% | 2.100,00 |
| 24.08.2026 | 32,81 | 33,78 | 31,26 | 31,97 | -2,65% | - |
| 21.08.2026 | 34,09 | 34,92 | 32,51 | 32,84 | -4,41% | 850,00 |
| 20.08.2026 | 34,31 | 34,91 | 33,07 | 34,35 | -0,10% | 325,00 |
| 19.08.2026 | 35,05 | 35,50 | 33,70 | 34,39 | -2,11% | - |
| 18.08.2026 | 35,36 | 35,67 | 33,76 | 35,13 | -0,73% | - |
| 17.08.2026 | 35,67 | 37,09 | 34,22 | 35,39 | -0,94% | 1.300,00 |
| 14.08.2026 | 34,95 | 36,28 | 31,98 | 35,72 | 2,76% | - |
| 13.08.2026 | 37,69 | 38,31 | 34,37 | 34,76 | -7,66% | - |
| 12.08.2026 | 36,50 | 37,80 | 36,27 | 37,65 | 3,28% | 700,00 |
| 11.08.2026 | 37,59 | 38,12 | 35,73 | 36,45 | -3,07% | 4.900,00 |
| 10.08.2026 | 39,27 | 39,76 | 37,06 | 37,61 | -3,97% | - |
| 07.08.2026 | 39,33 | 40,49 | 38,97 | 39,16 | -0,48% | - |
| 06.08.2026 | 37,86 | 40,09 | 37,46 | 39,35 | 4,09% | - |
| 05.08.2026 | 37,33 | 38,24 | 36,66 | 37,81 | 1,64% | - |
| 04.08.2026 | 34,69 | 37,21 | 34,26 | 37,20 | 7,52% | - |
| 03.08.2026 | 36,39 | 36,69 | 34,34 | 34,60 | -3,96% | - |
| 31.07.2026 | 37,14 | 37,51 | 35,28 | 36,02 | -1,68% | - |
| 30.07.2026 | 34,95 | 37,01 | 34,67 | 36,64 | 4,57% | - |
| 29.07.2026 | 35,31 | 36,28 | 33,51 | 35,04 | -0,95% | - |
| 28.07.2026 | 36,88 | 37,62 | 34,22 | 35,37 | -5,58% | - |
| 27.07.2026 | 35,50 | 37,59 | 35,00 | 37,46 | 2,60% | 5.246,00 |
| 24.07.2026 | 36,07 | 37,77 | 35,84 | 36,51 | 1,21% | - |
| 23.07.2026 | 36,07 | 36,72 | 35,52 | 36,08 | -1,84% | - |
| 22.07.2026 | 37,15 | 37,45 | 36,22 | 36,75 | -2,64% | - |
| 21.07.2026 | 36,33 | 38,09 | 35,68 | 37,75 | 4,28% | - |
| 20.07.2026 | 38,50 | 39,50 | 36,20 | 36,20 | -2,53% | 9.400,00 |
| 17.07.2026 | 35,80 | 38,52 | 34,78 | 37,14 | 2,98% | - |
| 16.07.2026 | 37,00 | 37,56 | 35,61 | 36,06 | -2,47% | - |
| 15.07.2026 | 37,91 | 38,29 | 35,57 | 36,98 | -2,48% | - |
| 14.07.2026 | 36,05 | 38,67 | 35,02 | 37,92 | 4,91% | - |
| 13.07.2026 | 36,08 | 36,54 | 34,94 | 36,14 | -0,30% | - |
| 10.07.2026 | 35,03 | 36,86 | 32,59 | 36,25 | 3,35% | - |
| 09.07.2026 | 35,65 | 36,40 | 34,05 | 35,08 | -1,17% | - |
| 08.07.2026 | 33,50 | 35,73 | 33,15 | 35,49 | 5,33% | - |
| 07.07.2026 | 32,39 | 33,85 | 31,26 | 33,70 | 4,16% | - |
| 06.07.2026 | 33,71 | 34,49 | 32,35 | 32,35 | -3,98% | - |
| 03.07.2026 | 33,72 | 33,74 | 33,58 | 33,69 | 0,40% | 260,00 |
| 02.07.2026 | 32,71 | 35,06 | 32,20 | 33,56 | 2,49% | - |
| 01.07.2026 | 34,04 | 34,50 | 32,02 | 32,74 | -3,97% | - |
| 30.06.2026 | 33,17 | 34,48 | 32,39 | 34,10 | 3,43% | - |
| 29.06.2026 | 31,71 | 33,23 | 30,97 | 32,97 | 4,53% | - |
| 26.06.2026 | 29,88 | 31,80 | 29,46 | 31,54 | 6,09% | - |
| 25.06.2026 | 31,65 | 33,49 | 29,54 | 29,73 | -6,41% | - |
| 24.06.2026 | 32,56 | 33,79 | 31,31 | 31,76 | -4,77% | - |
| 23.06.2026 | 31,97 | 33,91 | 31,60 | 33,35 | 4,09% | - |
| 22.06.2026 | 31,44 | 33,32 | 31,38 | 32,04 | 3,49% | 400,00 |
| 19.06.2026 | 31,53 | 31,56 | 30,96 | 30,96 | -1,89% | - |
| 18.06.2026 | 31,16 | 32,49 | 30,71 | 31,56 | 1,63% | - |
| 17.06.2026 | 28,37 | 31,92 | 28,36 | 31,05 | 9,12% | - |
| 16.06.2026 | 29,43 | 29,74 | 28,12 | 28,46 | -3,07% | - |
| 15.06.2026 | 29,61 | 30,56 | 29,10 | 29,36 | -0,41% | - |
| 12.06.2026 | 29,40 | 30,45 | 29,14 | 29,48 | 0,94% | - |
| 11.06.2026 | 27,29 | 29,49 | 27,12 | 29,20 | 6,73% | - |
| 10.06.2026 | 26,84 | 28,38 | 26,14 | 27,36 | 2,86% | - |
| 09.06.2026 | 25,68 | 26,87 | 25,26 | 26,60 | 2,41% | 8.280,00 |
| 08.06.2026 | 26,82 | 27,84 | 25,71 | 25,98 | -3,42% | - |
| 05.06.2026 | 29,40 | 29,83 | 26,17 | 26,90 | -7,51% | - |
| 04.06.2026 | 29,18 | 30,14 | 28,72 | 29,08 | -0,26% | - |
| 03.06.2026 | 28,56 | 30,38 | 28,15 | 29,16 | 2,26% | - |
| 02.06.2026 | 31,60 | 32,19 | 28,51 | 28,51 | -10,22% | - |
| 01.06.2026 | 31,54 | 32,09 | 30,22 | 31,76 | 0,91% | - |
| 29.05.2026 | 31,05 | 32,41 | 30,96 | 31,47 | 1,04% | - |
| 28.05.2026 | 30,25 | 31,33 | 29,73 | 31,15 | 2,81% | - |
| 27.05.2026 | 30,97 | 31,51 | 29,56 | 30,30 | -2,10% | - |
| 26.05.2026 | 31,32 | 31,84 | 30,78 | 30,95 | -1,51% | - |
| 25.05.2026 | 31,38 | 31,44 | 31,35 | 31,42 | 0,74% | - |
| 22.05.2026 | 32,29 | 32,56 | 31,06 | 31,19 | -3,17% | - |
| 21.05.2026 | 31,13 | 32,55 | 30,09 | 32,21 | 3,47% | - |
| 20.05.2026 | 29,66 | 31,31 | 29,28 | 31,13 | 4,85% | - |
| 19.05.2026 | 30,03 | 30,43 | 28,45 | 29,69 | -0,34% | - |
| 18.05.2026 | 30,90 | 32,20 | 29,62 | 29,79 | -6,45% | 25.400,00 |
| 15.05.2026 | 33,15 | 33,38 | 30,65 | 31,85 | -3,34% | - |
| 14.05.2026 | 33,92 | 34,29 | 32,59 | 32,95 | -3,57% | - |
| 13.05.2026 | 33,65 | 34,58 | 32,89 | 34,17 | 1,73% | - |
| 12.05.2026 | 33,88 | 34,26 | 32,08 | 33,59 | -0,81% | - |
| 11.05.2026 | 34,82 | 38,21 | 33,30 | 33,86 | -2,72% | - |
| 08.05.2026 | 37,25 | 37,46 | 34,76 | 34,81 | -6,48% | - |
| 07.05.2026 | 39,11 | 39,40 | 36,09 | 37,22 | -4,85% | - |
| 06.05.2026 | 36,43 | 39,31 | 35,94 | 39,11 | 7,33% | - |
| 05.05.2026 | 36,25 | 37,83 | 36,16 | 36,44 | 0,94% | 1.770,00 |
| 04.05.2026 | 36,76 | 39,68 | 35,90 | 36,10 | -2,58% | - |
| 30.04.2026 | 37,22 | 38,73 | 37,00 | 37,06 | -0,75% | - |
| 29.04.2026 | 38,93 | 39,22 | 37,20 | 37,34 | -3,79% | - |
| 28.04.2026 | 37,69 | 39,16 | 37,33 | 38,81 | 3,37% | - |
| 27.04.2026 | 38,17 | 39,89 | 36,61 | 37,54 | -2,04% | - |
| 24.04.2026 | 38,91 | 39,09 | 37,43 | 38,32 | -0,93% | 2.960,00 |
| 23.04.2026 | 38,38 | 39,53 | 37,80 | 38,68 | 0,49% | 460,00 |
| 22.04.2026 | 39,46 | 40,69 | 38,49 | 38,49 | -2,21% | 576,00 |