23,349$
-4,03%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 24,26 | 24,27 | 23,24 | 23,62 | -2,93% | - |
| 09.02.2026 | 22,84 | 24,66 | 22,43 | 24,33 | 5,60% | 478.691,00 |
| 06.02.2026 | 21,60 | 23,46 | 21,24 | 23,04 | 9,77% | 748.477,00 |
| 05.02.2026 | 21,99 | 22,69 | 20,88 | 20,99 | -6,21% | 585.103,00 |
| 04.02.2026 | 24,04 | 24,73 | 22,19 | 22,38 | -6,71% | 707.753,00 |
| 03.02.2026 | 24,10 | 25,30 | 23,29 | 23,99 | -0,50% | 640.411,00 |
| 02.02.2026 | 23,06 | 24,70 | 22,85 | 24,11 | 5,88% | 713.381,00 |
| 30.01.2026 | 25,33 | 25,58 | 22,75 | 22,77 | -10,42% | 1.136.277,00 |
| 29.01.2026 | 25,90 | 26,50 | 24,87 | 25,42 | -2,42% | 457.509,00 |
| 28.01.2026 | 24,51 | 26,79 | 23,72 | 26,05 | 6,20% | 814.334,00 |
| 27.01.2026 | 25,50 | 26,05 | 24,01 | 24,53 | -4,40% | 749.709,00 |
| 26.01.2026 | 25,62 | 26,23 | 25,01 | 25,66 | -0,77% | 496.546,00 |
| 23.01.2026 | 28,33 | 28,78 | 25,60 | 25,86 | -7,81% | 526.559,00 |
| 22.01.2026 | 27,55 | 29,49 | 27,29 | 28,05 | 4,90% | 804.370,00 |
| 21.01.2026 | 26,58 | 27,99 | 26,38 | 26,74 | 0,49% | 534.388,00 |
| 20.01.2026 | 26,70 | 27,31 | 25,93 | 26,61 | -14,14% | 733.644,00 |
| 19.01.2026 | 29,69 | 31,69 | 29,69 | 30,99 | 14,16% | - |
| 16.01.2026 | 26,92 | 28,12 | 26,50 | 27,15 | 1,69% | 706.826,00 |
| 15.01.2026 | 28,90 | 29,00 | 26,32 | 26,70 | -6,94% | 716.534,00 |
| 14.01.2026 | 28,00 | 29,38 | 28,00 | 28,69 | 1,31% | 927.220,00 |
| 13.01.2026 | 27,86 | 29,19 | 26,70 | 28,32 | 0,93% | 690.022,00 |
| 12.01.2026 | 27,74 | 28,18 | 25,23 | 28,06 | 1,23% | 806.152,00 |
| 09.01.2026 | 27,04 | 27,84 | 26,45 | 27,72 | 4,13% | 744.831,00 |
| 08.01.2026 | 26,75 | 27,03 | 25,79 | 26,62 | -1,66% | 798.924,00 |
| 07.01.2026 | 26,22 | 28,11 | 25,77 | 27,07 | 8,19% | 983.628,00 |
| 06.01.2026 | 24,35 | 25,69 | 23,95 | 25,02 | 0,12% | 818.172,00 |
| 05.01.2026 | 25,82 | 26,24 | 23,92 | 24,99 | -3,96% | 995.608,00 |
| 02.01.2026 | 27,91 | 28,23 | 24,70 | 26,02 | -6,94% | 933.285,00 |
| 31.12.2025 | 27,67 | 29,04 | 27,51 | 27,96 | 0,04% | 1.580.734,00 |
| 30.12.2025 | 28,63 | 29,72 | 27,45 | 27,95 | -2,99% | 1.020.162,00 |
| 29.12.2025 | 29,28 | 30,02 | 28,41 | 28,81 | -3,61% | 1.311.100,00 |
| 26.12.2025 | 30,62 | 30,94 | 28,93 | 29,89 | -3,83% | 965.080,00 |
| 24.12.2025 | 28,16 | 31,18 | 27,49 | 31,08 | 13,22% | 1.242.566,00 |
| 23.12.2025 | 28,10 | 28,80 | 26,95 | 27,45 | -4,05% | 982.176,00 |
| 22.12.2025 | 27,95 | 29,49 | 26,50 | 28,61 | 10,04% | 1.282.344,00 |
| 19.12.2025 | 26,00 | 28,00 | 25,64 | 26,00 | -1,44% | 3.032.236,00 |
| 18.12.2025 | 27,20 | 27,83 | 25,44 | 26,38 | -2,30% | 791.976,00 |
| 17.12.2025 | 26,52 | 28,79 | 25,70 | 27,00 | 11,99% | 2.179.681,00 |
| 16.12.2025 | 21,69 | 24,43 | 21,50 | 24,11 | 4,74% | 1.130.406,00 |
| 15.12.2025 | 24,30 | 24,97 | 22,55 | 23,02 | -3,32% | 627.446,00 |
| 12.12.2025 | 24,70 | 24,95 | 23,62 | 23,81 | -1,33% | 423.351,00 |
| 11.12.2025 | 24,59 | 25,37 | 23,81 | 24,13 | -1,75% | 560.081,00 |
| 10.12.2025 | 25,15 | 25,63 | 24,31 | 24,56 | -1,96% | 467.431,00 |
| 09.12.2025 | 25,91 | 26,21 | 24,39 | 25,05 | -4,24% | 714.726,00 |
| 08.12.2025 | 25,00 | 26,19 | 24,67 | 26,16 | 7,48% | 744.199,00 |
| 05.12.2025 | 24,60 | 24,99 | 23,90 | 24,34 | -1,70% | 582.995,00 |
| 04.12.2025 | 22,65 | 24,76 | 22,50 | 24,76 | 8,12% | 653.070,00 |
| 03.12.2025 | 21,96 | 23,45 | 21,51 | 22,90 | 4,09% | 686.035,00 |
| 02.12.2025 | 21,87 | 23,05 | 21,50 | 22,00 | 0,27% | 716.436,00 |
| 01.12.2025 | 22,22 | 23,00 | 21,24 | 21,94 | -4,53% | 697.604,00 |
| 28.11.2025 | 22,50 | 23,29 | 22,25 | 22,98 | 2,41% | 266.533,00 |
| 26.11.2025 | 22,88 | 23,63 | 22,26 | 22,44 | -2,39% | 569.767,00 |
| 25.11.2025 | 21,67 | 23,12 | 20,70 | 22,99 | 5,07% | 812.434,00 |
| 24.11.2025 | 20,64 | 23,00 | 20,38 | 21,88 | 5,34% | 892.780,00 |
| 21.11.2025 | 19,46 | 21,95 | 19,25 | 20,77 | 5,97% | 987.724,00 |
| 20.11.2025 | 20,42 | 20,86 | 19,26 | 19,60 | 0,41% | 731.901,00 |
| 19.11.2025 | 19,26 | 20,32 | 19,04 | 19,52 | 1,56% | 588.447,00 |
| 18.11.2025 | 18,86 | 19,89 | 18,15 | 19,22 | -3,08% | 1.547.395,00 |
| 17.11.2025 | 19,37 | 22,14 | 18,44 | 19,83 | 1,64% | 1.093.277,00 |
| 14.11.2025 | 18,44 | 20,50 | 18,36 | 19,51 | 3,45% | 684.258,00 |
| 13.11.2025 | 20,00 | 20,18 | 18,05 | 18,86 | -6,86% | 501.961,00 |
| 12.11.2025 | 19,63 | 20,66 | 19,28 | 20,25 | 3,16% | 890.800,00 |
| 11.11.2025 | 20,02 | 20,80 | 18,90 | 19,63 | 6,22% | 1.123.206,00 |
| 10.11.2025 | 18,38 | 19,06 | 18,19 | 18,48 | 4,82% | 450.625,00 |
| 07.11.2025 | 16,50 | 17,73 | 15,83 | 17,63 | 4,32% | 623.126,00 |
| 06.11.2025 | 17,76 | 18,04 | 16,40 | 16,90 | -5,06% | 750.257,00 |
| 05.11.2025 | 18,10 | 18,42 | 17,25 | 17,80 | -1,66% | 452.381,00 |
| 04.11.2025 | 17,81 | 19,26 | 17,66 | 18,10 | -2,58% | 672.758,00 |
| 03.11.2025 | 18,15 | 18,67 | 17,01 | 18,58 | 2,51% | 831.106,00 |
| 31.10.2025 | 21,05 | 21,09 | 17,61 | 18,13 | -13,90% | 1.035.329,00 |
| 30.10.2025 | 18,65 | 21,17 | 18,30 | 21,05 | 11,20% | 831.071,00 |
| 29.10.2025 | 19,25 | 19,30 | 18,53 | 18,93 | -1,64% | 479.762,00 |
| 28.10.2025 | 18,73 | 19,27 | 18,40 | 19,25 | 2,20% | 457.300,00 |
| 27.10.2025 | 19,21 | 19,27 | 18,18 | 18,83 | 0,75% | 760.745,00 |
| 24.10.2025 | 19,14 | 20,13 | 16,95 | 18,69 | 9,41% | 1.160.245,00 |
| 23.10.2025 | 18,30 | 18,59 | 16,35 | 17,08 | -5,36% | 855.495,00 |
| 22.10.2025 | 18,62 | 19,00 | 17,65 | 18,05 | -5,00% | 1.226.724,00 |
| 21.10.2025 | 17,76 | 19,25 | 17,25 | 19,00 | 7,34% | 1.425.673,00 |
| 20.10.2025 | 15,85 | 17,85 | 15,85 | 17,70 | 25,36% | 2.325.041,00 |
| 17.10.2025 | 14,48 | 14,91 | 14,05 | 14,12 | -5,37% | - |
| 16.10.2025 | 15,00 | 15,52 | 14,54 | 14,92 | 0,27% | 1.752.484,00 |
| 15.10.2025 | 12,64 | 14,91 | 12,64 | 14,88 | 19,23% | 1.105.372,00 |
| 14.10.2025 | 11,16 | 12,62 | 10,94 | 12,48 | 7,59% | 905.142,00 |
| 13.10.2025 | 12,21 | 12,22 | 11,56 | 11,60 | -2,27% | 509.969,00 |
| 10.10.2025 | 13,40 | 13,77 | 11,40 | 11,87 | -12,40% | 944.552,00 |
| 09.10.2025 | 14,36 | 14,53 | 13,21 | 13,55 | -6,29% | 530.533,00 |
| 08.10.2025 | 14,12 | 15,01 | 13,94 | 14,46 | 1,62% | 476.104,00 |
| 07.10.2025 | 14,60 | 14,88 | 13,91 | 14,23 | -2,87% | 414.637,00 |
| 06.10.2025 | 15,09 | 15,57 | 14,60 | 14,65 | -2,72% | 566.879,00 |
| 03.10.2025 | 13,51 | 15,67 | 13,51 | 15,06 | 12,14% | 649.701,00 |
| 02.10.2025 | 15,76 | 16,42 | 13,41 | 13,43 | -14,78% | 856.875,00 |
| 01.10.2025 | 15,82 | 16,70 | 15,64 | 15,76 | -3,73% | 654.474,00 |
| 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 | -3,15% | 368.045,00 |