15,754$
-3,76%
Echtzeit-Aktienkurs Kodiak Sciences
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,82 | 16,70 | 15,64 | 15,76 | -3,73% | 599.633,00 |
| 30.09.2025 | 15,79 | 17,12 | 15,16 | 16,37 | 3,54% | 938.416,00 |
| 29.09.2025 | 15,93 | 16,50 | 14,73 | 15,81 | 0,06% | 1.004.057,00 |
| 26.09.2025 | 15,45 | 16,50 | 15,05 | 15,80 | 0,77% | 1.110.494,00 |
| 25.09.2025 | 16,34 | 19,39 | 15,53 | 15,68 | 1,23% | 3.395.506,00 |
| 24.09.2025 | 13,82 | 16,11 | 13,82 | 15,49 | 12,90% | 1.582.015,00 |
| 23.09.2025 | 15,00 | 15,06 | 12,82 | 13,72 | -8,59% | 1.741.234,00 |
| 22.09.2025 | 10,00 | 16,30 | 9,80 | 15,01 | 57,50% | 5.724.205,00 |
| 19.09.2025 | 9,78 | 9,99 | 9,39 | 9,53 | -3,20% | 368.045,00 |
| 18.09.2025 | 9,22 | 9,88 | 9,22 | 9,85 | 6,89% | 283.024,00 |
| 17.09.2025 | 9,33 | 9,63 | 9,10 | 9,21 | -1,29% | 228.672,00 |
| 16.09.2025 | 9,35 | 9,93 | 9,19 | 9,33 | -0,21% | 419.157,00 |
| 15.09.2025 | 9,61 | 9,89 | 9,14 | 9,35 | 1,08% | 260.877,00 |
| 12.09.2025 | 9,85 | 9,92 | 8,91 | 9,25 | -6,75% | 373.110,00 |
| 11.09.2025 | 9,72 | 10,20 | 9,72 | 9,92 | 2,01% | 421.647,00 |
| 10.09.2025 | 9,99 | 10,18 | 9,63 | 9,73 | -3,33% | 303.443,00 |
| 09.09.2025 | 9,60 | 10,08 | 9,42 | 10,06 | 2,76% | 618.662,00 |
| 08.09.2025 | 10,57 | 10,62 | 9,73 | 9,79 | -6,94% | 466.544,00 |
| 05.09.2025 | 8,64 | 10,61 | 8,55 | 10,52 | 23,04% | 787.366,00 |
| 04.09.2025 | 8,67 | 8,67 | 8,30 | 8,55 | -0,23% | 358.987,00 |
| 03.09.2025 | 8,54 | 8,69 | 8,29 | 8,57 | -0,58% | 647.489,00 |
| 02.09.2025 | 8,85 | 9,23 | 8,45 | 8,62 | -4,65% | 621.229,00 |
| 29.08.2025 | 9,00 | 9,08 | 8,64 | 9,04 | 0,78% | 607.795,00 |
| 28.08.2025 | 9,36 | 9,67 | 8,87 | 8,97 | -3,96% | 426.601,00 |
| 27.08.2025 | 9,67 | 9,84 | 9,12 | 9,34 | -3,51% | 373.974,00 |
| 26.08.2025 | 9,55 | 9,74 | 9,10 | 9,68 | 2,22% | 397.970,00 |
| 25.08.2025 | 10,25 | 10,41 | 9,38 | 9,47 | -7,16% | 479.060,00 |
| 22.08.2025 | 9,83 | 10,39 | 9,62 | 10,20 | 5,05% | 669.916,00 |
| 21.08.2025 | 9,35 | 10,12 | 9,20 | 9,71 | 2,21% | 366.455,00 |
| 20.08.2025 | 9,33 | 9,74 | 8,77 | 9,50 | 0,21% | 978.124,00 |
| 19.08.2025 | 11,09 | 11,09 | 9,17 | 9,48 | -15,73% | 923.705,00 |
| 18.08.2025 | 10,38 | 11,29 | 9,45 | 11,25 | 6,43% | 1.151.914,00 |
| 15.08.2025 | 10,04 | 11,30 | 9,84 | 10,57 | 5,28% | 1.594.051,00 |
| 14.08.2025 | 9,44 | 10,05 | 8,78 | 10,04 | 16,47% | 1.261.801,00 |
| 13.08.2025 | 8,60 | 9,00 | 8,39 | 8,62 | 1,17% | 601.060,00 |
| 12.08.2025 | 8,12 | 8,60 | 8,03 | 8,52 | 6,10% | 463.978,00 |
| 11.08.2025 | 7,86 | 8,28 | 7,78 | 8,03 | 1,65% | 351.852,00 |
| 08.08.2025 | 8,37 | 8,45 | 7,69 | 7,90 | -3,78% | 416.645,00 |
| 07.08.2025 | 8,22 | 8,30 | 7,85 | 8,21 | 0,00% | 382.386,00 |
| 06.08.2025 | 8,08 | 8,27 | 7,40 | 8,21 | 1,48% | 482.066,00 |
| 05.08.2025 | 7,30 | 8,15 | 7,19 | 8,09 | 10,67% | 499.958,00 |
| 04.08.2025 | 6,56 | 7,35 | 6,42 | 7,31 | 9,92% | 301.281,00 |
| 01.08.2025 | 6,28 | 6,75 | 6,21 | 6,65 | 1,14% | 521.346,00 |
| 31.07.2025 | 7,28 | 7,28 | 6,55 | 6,58 | -9,93% | 592.030,00 |
| 30.07.2025 | 7,91 | 8,25 | 7,19 | 7,30 | -6,41% | 602.048,00 |
| 29.07.2025 | 8,30 | 8,34 | 7,45 | 7,80 | -5,34% | 618.587,00 |
| 28.07.2025 | 8,85 | 9,00 | 7,76 | 8,24 | -6,79% | 1.057.819,00 |
| 25.07.2025 | 8,27 | 8,86 | 7,96 | 8,84 | 7,15% | 922.099,00 |
| 24.07.2025 | 6,85 | 8,26 | 6,52 | 8,25 | 19,57% | 1.760.135,00 |
| 23.07.2025 | 5,72 | 6,91 | 5,59 | 6,90 | 23,66% | 1.050.786,00 |
| 22.07.2025 | 5,12 | 5,60 | 5,00 | 5,58 | 9,84% | 388.936,00 |
| 21.07.2025 | 5,52 | 5,73 | 5,01 | 5,08 | -7,97% | 439.159,00 |
| 18.07.2025 | 5,29 | 5,61 | 5,12 | 5,52 | 6,36% | 513.356,00 |
| 17.07.2025 | 4,72 | 5,35 | 4,60 | 5,19 | 9,61% | 512.105,00 |
| 16.07.2025 | 4,86 | 4,88 | 4,56 | 4,74 | -1,56% | 208.451,00 |
| 15.07.2025 | 5,30 | 5,33 | 4,39 | 4,81 | -6,96% | 1.357.347,00 |
| 14.07.2025 | 4,51 | 5,20 | 4,46 | 5,17 | 14,13% | 537.177,00 |
| 11.07.2025 | 4,42 | 4,54 | 4,32 | 4,53 | 0,89% | 278.336,00 |
| 10.07.2025 | 4,46 | 4,52 | 4,22 | 4,49 | 1,13% | 540.459,00 |
| 09.07.2025 | 3,97 | 4,45 | 3,87 | 4,44 | 13,85% | 478.307,00 |
| 08.07.2025 | 3,74 | 3,98 | 3,73 | 3,90 | 5,12% | 216.935,00 |
| 07.07.2025 | 3,90 | 3,95 | 3,70 | 3,71 | -6,08% | 178.546,00 |
| 03.07.2025 | 3,92 | 4,01 | 3,85 | 3,95 | 3,27% | 311.539,00 |
| 02.07.2025 | 3,76 | 3,97 | 3,72 | 3,83 | 2,00% | 338.975,00 |
| 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 |