17,117$
1,28%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 9,22 | 9,88 | 9,22 | 9,84 | 6,84% | 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% | 467.343,00 |
| 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 | -3,66% | 416.645,00 |
| 07.08.2025 | 8,22 | 8,30 | 7,85 | 8,20 | -0,12% | 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 | 3,13% | 311.539,00 |
| 02.07.2025 | 3,76 | 3,97 | 3,72 | 3,83 | 1,86% | 338.975,00 |
| 01.07.2025 | 3,72 | 3,84 | 3,60 | 3,76 | 0,80% | 448.837,00 |
| 30.06.2025 | 3,77 | 3,94 | 3,66 | 3,73 | 0,81% | 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 |