3,831$
0,16%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,76 | 3,97 | 3,72 | 3,83 | 2,00% | 338.974,00 |
| 01.07.2025 | 3,72 | 3,84 | 3,60 | 3,75 | 1,08% | 448.837,00 |
| 30.06.2025 | 3,77 | 3,94 | 3,66 | 3,71 | 0,27% | 239.286,00 |
| 27.06.2025 | 3,78 | 3,81 | 3,65 | 3,70 | -2,12% | 275.486,00 |
| 26.06.2025 | 3,72 | 3,91 | 3,65 | 3,78 | 2,44% | 557.971,00 |
| 25.06.2025 | 3,61 | 3,73 | 3,55 | 3,69 | 2,22% | 180.893,00 |
| 24.06.2025 | 3,64 | 3,82 | 3,60 | 3,61 | -0,55% | 236.065,00 |
| 23.06.2025 | 3,61 | 3,67 | 3,51 | 3,63 | 0,28% | 205.700,00 |
| 20.06.2025 | 3,56 | 3,69 | 3,43 | 3,62 | 2,55% | 244.299,00 |
| 18.06.2025 | 3,57 | 3,78 | 3,51 | 3,53 | -0,56% | 396.337,00 |
| 17.06.2025 | 3,65 | 3,74 | 3,51 | 3,55 | -5,08% | 243.169,00 |
| 16.06.2025 | 3,99 | 4,10 | 3,73 | 3,74 | -3,61% | 281.725,00 |
| 13.06.2025 | 3,53 | 3,91 | 3,52 | 3,88 | 5,43% | 277.803,00 |
| 12.06.2025 | 3,96 | 4,04 | 3,64 | 3,68 | -8,68% | 288.389,00 |
| 11.06.2025 | 4,25 | 4,29 | 3,97 | 4,03 | -4,50% | 179.086,00 |
| 10.06.2025 | 4,22 | 4,43 | 4,18 | 4,22 | 1,69% | 300.061,00 |
| 09.06.2025 | 4,24 | 4,34 | 4,04 | 4,15 | -1,66% | 240.745,00 |
| 06.06.2025 | 4,00 | 4,39 | 3,85 | 4,22 | 7,65% | 354.244,00 |
| 05.06.2025 | 3,99 | 4,08 | 3,74 | 3,92 | -1,26% | 277.544,00 |
| 04.06.2025 | 3,98 | 4,30 | 3,97 | 3,97 | 0,76% | 273.782,00 |
| 03.06.2025 | 3,56 | 4,05 | 3,54 | 3,94 | 9,44% | 550.305,00 |
| 02.06.2025 | 3,37 | 3,64 | 3,26 | 3,60 | 5,88% | 380.954,00 |
| 30.05.2025 | 3,55 | 3,65 | 3,35 | 3,40 | -4,76% | 590.286,00 |
| 29.05.2025 | 3,54 | 3,68 | 3,49 | 3,57 | 2,00% | 180.765,00 |
| 28.05.2025 | 3,58 | 3,81 | 3,46 | 3,50 | -2,23% | 173.413,00 |
| 27.05.2025 | 3,63 | 3,68 | 3,49 | 3,58 | 4,07% | 231.677,00 |
| 23.05.2025 | 3,36 | 3,50 | 3,33 | 3,44 | -2,96% | 220.263,00 |
| 22.05.2025 | 3,48 | 3,70 | 3,36 | 3,55 | 0,28% | 257.822,00 |
| 21.05.2025 | 3,96 | 4,03 | 3,44 | 3,54 | -12,93% | 571.742,00 |
| 20.05.2025 | 3,72 | 4,52 | 3,71 | 4,06 | 9,43% | 667.001,00 |
| 19.05.2025 | 3,47 | 3,82 | 3,44 | 3,71 | 6,00% | 310.851,00 |
| 16.05.2025 | 3,30 | 3,52 | 3,13 | 3,50 | 5,42% | 484.286,00 |
| 15.05.2025 | 3,82 | 3,90 | 2,81 | 3,32 | -15,74% | 1.147.792,00 |
| 14.05.2025 | 4,03 | 4,15 | 3,78 | 3,94 | -2,23% | 199.108,00 |
| 13.05.2025 | 4,17 | 4,19 | 3,90 | 4,03 | -2,42% | 317.683,00 |
| 12.05.2025 | 3,98 | 4,30 | 3,89 | 4,13 | 9,55% | 260.693,00 |
| 09.05.2025 | 3,99 | 4,16 | 3,75 | 3,77 | -5,75% | 257.127,00 |
| 08.05.2025 | 3,91 | 4,20 | 3,83 | 4,00 | 3,36% | 344.563,00 |
| 07.05.2025 | 3,96 | 4,01 | 3,72 | 3,87 | 1,84% | 354.772,00 |
| 06.05.2025 | 4,80 | 4,83 | 3,66 | 3,80 | -22,76% | 958.949,00 |
| 05.05.2025 | 4,88 | 5,14 | 4,72 | 4,92 | 2,50% | 658.227,00 |
| 02.05.2025 | 4,52 | 5,04 | 4,52 | 4,80 | 6,90% | 615.630,00 |
| 01.05.2025 | 4,40 | 4,70 | 4,15 | 4,49 | 2,98% | 435.979,00 |
| 30.04.2025 | 4,07 | 4,43 | 3,96 | 4,36 | 4,81% | 309.148,00 |
| 29.04.2025 | 4,20 | 4,20 | 4,01 | 4,16 | -1,19% | 243.715,00 |
| 28.04.2025 | 4,17 | 4,52 | 4,01 | 4,21 | 2,31% | 301.084,00 |
| 25.04.2025 | 4,13 | 4,19 | 3,90 | 4,12 | -1,79% | 252.158,00 |
| 24.04.2025 | 3,98 | 4,23 | 3,77 | 4,19 | 5,01% | 402.504,00 |
| 23.04.2025 | 3,95 | 4,66 | 3,92 | 3,99 | 9,62% | 826.147,00 |
| 22.04.2025 | 3,33 | 3,72 | 3,31 | 3,64 | 12,00% | 722.595,00 |
| 21.04.2025 | 2,96 | 3,31 | 2,84 | 3,25 | 14,44% | 1.028.088,00 |
| 17.04.2025 | 2,36 | 2,87 | 2,34 | 2,84 | 20,34% | 706.630,00 |
| 16.04.2025 | 2,25 | 2,37 | 2,17 | 2,36 | 2,16% | 248.512,00 |
| 15.04.2025 | 2,15 | 2,33 | 2,15 | 2,31 | 5,96% | 315.893,00 |
| 14.04.2025 | 2,27 | 2,29 | 2,10 | 2,18 | 0,00% | 222.015,00 |
| 11.04.2025 | 2,10 | 2,21 | 2,02 | 2,18 | 4,06% | 175.204,00 |
| 10.04.2025 | 2,20 | 2,23 | 2,02 | 2,10 | -8,52% | 274.790,00 |
| 09.04.2025 | 2,00 | 2,33 | 1,92 | 2,29 | 11,17% | 926.682,00 |
| 08.04.2025 | 2,31 | 2,31 | 2,01 | 2,06 | -5,07% | 487.556,00 |
| 07.04.2025 | 2,19 | 2,35 | 2,04 | 2,17 | -7,66% | 586.990,00 |
| 04.04.2025 | 2,31 | 2,36 | 2,10 | 2,35 | -2,08% | 541.891,00 |
| 03.04.2025 | 2,47 | 2,53 | 2,40 | 2,40 | -10,11% | 304.382,00 |
| 02.04.2025 | 2,48 | 2,74 | 2,48 | 2,67 | 4,30% | 274.759,00 |
| 01.04.2025 | 2,79 | 2,86 | 2,56 | 2,56 | -8,73% | 419.605,00 |
| 31.03.2025 | 2,81 | 2,85 | 2,67 | 2,81 | -3,61% | 718.536,00 |
| 28.03.2025 | 2,97 | 3,14 | 2,85 | 2,91 | -4,90% | 385.172,00 |
| 27.03.2025 | 3,02 | 3,14 | 3,01 | 3,06 | 1,66% | 320.826,00 |
| 26.03.2025 | 3,21 | 3,27 | 2,97 | 3,01 | -6,08% | 285.032,00 |
| 25.03.2025 | 3,49 | 3,49 | 3,13 | 3,21 | -8,95% | 358.398,00 |
| 24.03.2025 | 3,37 | 3,59 | 3,30 | 3,52 | 7,32% | 214.813,00 |
| 21.03.2025 | 3,12 | 3,30 | 3,01 | 3,28 | 2,18% | 563.416,00 |
| 20.03.2025 | 3,29 | 3,40 | 3,18 | 3,21 | -4,18% | 293.765,00 |
| 19.03.2025 | 3,29 | 3,38 | 3,17 | 3,35 | 3,40% | 265.574,00 |
| 18.03.2025 | 3,37 | 3,47 | 3,14 | 3,24 | -6,09% | 482.536,00 |
| 17.03.2025 | 3,62 | 3,67 | 3,40 | 3,45 | -5,22% | 331.963,00 |
| 14.03.2025 | 3,50 | 3,70 | 3,49 | 3,64 | 5,51% | 236.059,00 |
| 13.03.2025 | 3,79 | 3,82 | 3,40 | 3,45 | -9,21% | 226.899,00 |
| 12.03.2025 | 3,71 | 3,89 | 3,69 | 3,80 | 4,11% | 393.922,00 |
| 11.03.2025 | 3,70 | 3,73 | 3,42 | 3,65 | -1,88% | 350.978,00 |
| 10.03.2025 | 3,54 | 3,85 | 3,42 | 3,72 | 2,76% | 671.049,00 |
| 07.03.2025 | 3,75 | 3,83 | 3,60 | 3,62 | -3,72% | 225.757,00 |
| 06.03.2025 | 3,75 | 3,87 | 3,61 | 3,76 | -3,09% | 307.559,00 |
| 05.03.2025 | 3,81 | 4,10 | 3,73 | 3,88 | 2,78% | 194.966,00 |
| 04.03.2025 | 3,85 | 3,89 | 3,59 | 3,78 | -2,96% | 382.892,00 |
| 03.03.2025 | 4,15 | 4,31 | 3,84 | 3,89 | -5,35% | 294.268,00 |
| 28.02.2025 | 3,98 | 4,26 | 3,96 | 4,11 | 2,75% | 318.547,00 |
| 27.02.2025 | 4,16 | 4,25 | 3,99 | 4,00 | -3,38% | 243.033,00 |
| 26.02.2025 | 3,76 | 4,19 | 3,76 | 4,14 | 7,95% | 552.756,00 |
| 25.02.2025 | 4,32 | 4,33 | 3,82 | 3,84 | -9,34% | 438.779,00 |
| 24.02.2025 | 4,47 | 4,50 | 4,21 | 4,23 | -4,94% | 278.141,00 |
| 21.02.2025 | 4,80 | 4,83 | 4,43 | 4,45 | -6,12% | 224.660,00 |
| 20.02.2025 | 5,17 | 5,17 | 4,71 | 4,74 | -5,39% | 330.471,00 |
| 19.02.2025 | 5,06 | 5,24 | 4,98 | 5,01 | -2,72% | 234.159,00 |
| 18.02.2025 | 5,24 | 5,53 | 5,12 | 5,15 | -2,23% | 196.028,00 |
| 17.02.2025 | 5,27 | 5,27 | 5,27 | 5,27 | 0,14% | - |
| 14.02.2025 | 5,05 | 5,32 | 5,05 | 5,26 | 3,14% | 194.877,00 |
| 13.02.2025 | 5,05 | 5,27 | 4,85 | 5,10 | 2,20% | 298.817,00 |
| 12.02.2025 | 5,12 | 5,28 | 4,92 | 4,99 | -6,55% | 313.972,00 |
| 11.02.2025 | 5,25 | 5,36 | 5,11 | 5,34 | 0,00% | 309.776,00 |
| 10.02.2025 | 5,35 | 5,62 | 5,26 | 5,34 | -0,74% | 400.838,00 |