18,925€
-6,45%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,27 | 20,99 | 19,23 | 19,36 | -4,30% | 17,00 |
| 12.12.2025 | 20,57 | 21,22 | 20,15 | 20,23 | -3,44% | - |
| 11.12.2025 | 21,00 | 21,48 | 20,39 | 20,95 | -2,96% | - |
| 10.12.2025 | 21,55 | 22,15 | 21,30 | 21,59 | -0,87% | - |
| 09.12.2025 | 22,60 | 22,65 | 21,28 | 21,78 | -1,71% | 218,00 |
| 08.12.2025 | 20,92 | 22,52 | 20,76 | 22,16 | 5,62% | 301,00 |
| 05.12.2025 | 21,25 | 21,62 | 20,67 | 20,98 | 0,10% | - |
| 04.12.2025 | 19,62 | 21,07 | 19,40 | 20,96 | 5,57% | 101,00 |
| 03.12.2025 | 18,93 | 19,88 | 18,82 | 19,86 | 3,22% | - |
| 02.12.2025 | 18,61 | 19,79 | 18,61 | 19,24 | 1,75% | - |
| 01.12.2025 | 20,51 | 20,51 | 18,41 | 18,91 | -4,86% | - |
| 28.11.2025 | 19,37 | 19,93 | 19,31 | 19,87 | 2,74% | - |
| 27.11.2025 | 19,35 | 19,35 | 19,34 | 19,34 | -0,92% | - |
| 26.11.2025 | 19,88 | 21,00 | 19,26 | 19,52 | 0,85% | 86,00 |
| 25.11.2025 | 18,99 | 19,71 | 17,99 | 19,36 | 2,19% | 84,00 |
| 24.11.2025 | 18,03 | 19,92 | 17,87 | 18,94 | 2,85% | 4,00 |
| 21.11.2025 | 17,00 | 18,98 | 16,85 | 18,42 | 9,09% | 41,00 |
| 20.11.2025 | 16,92 | 17,97 | 16,85 | 16,88 | -2,29% | - |
| 19.11.2025 | 16,60 | 17,47 | 16,33 | 17,28 | 2,10% | - |
| 18.11.2025 | 17,11 | 17,34 | 15,67 | 16,92 | -2,08% | - |
| 17.11.2025 | 16,79 | 19,05 | 16,12 | 17,28 | 6,11% | - |
| 14.11.2025 | 15,90 | 17,58 | 15,79 | 16,29 | 2,97% | 10,00 |
| 13.11.2025 | 17,47 | 17,75 | 15,59 | 15,82 | -9,58% | 100,00 |
| 12.11.2025 | 16,97 | 17,79 | 16,79 | 17,49 | 3,55% | - |
| 11.11.2025 | 15,99 | 17,86 | 15,98 | 16,89 | 5,36% | - |
| 10.11.2025 | 15,28 | 16,44 | 15,28 | 16,03 | 8,90% | - |
| 07.11.2025 | 14,64 | 14,93 | 13,75 | 14,72 | -1,54% | - |
| 06.11.2025 | 15,48 | 15,61 | 14,24 | 14,95 | -2,92% | - |
| 05.11.2025 | 15,77 | 16,66 | 15,00 | 15,40 | -3,36% | 40,00 |
| 04.11.2025 | 16,13 | 16,72 | 15,37 | 15,94 | 3,27% | 540,00 |
| 03.11.2025 | 15,73 | 16,35 | 14,80 | 15,43 | -7,58% | 500,00 |
| 31.10.2025 | 18,20 | 18,84 | 16,25 | 16,70 | -6,89% | - |
| 30.10.2025 | 16,36 | 18,11 | 16,05 | 17,93 | 10,03% | - |
| 29.10.2025 | 16,52 | 16,58 | 15,97 | 16,30 | 0,31% | - |
| 28.10.2025 | 16,17 | 16,30 | 15,83 | 16,25 | 0,74% | - |
| 27.10.2025 | 16,08 | 16,53 | 15,64 | 16,13 | -0,89% | - |
| 24.10.2025 | 14,84 | 17,23 | 14,59 | 16,27 | 9,01% | - |
| 23.10.2025 | 15,48 | 16,10 | 14,01 | 14,93 | -4,75% | 73,00 |
| 22.10.2025 | 16,38 | 16,57 | 15,25 | 15,67 | -4,97% | 405,00 |
| 21.10.2025 | 15,42 | 16,57 | 14,95 | 16,49 | 8,20% | 62,00 |
| 20.10.2025 | 12,09 | 15,25 | 12,09 | 15,24 | 26,11% | 700,00 |
| 17.10.2025 | 12,55 | 12,96 | 11,99 | 12,09 | -6,10% | - |
| 16.10.2025 | 12,79 | 13,32 | 12,53 | 12,87 | 4,13% | 50,00 |
| 15.10.2025 | 10,77 | 12,50 | 10,57 | 12,36 | 15,84% | - |
| 14.10.2025 | 9,99 | 10,67 | 9,48 | 10,67 | 4,76% | - |
| 13.10.2025 | 10,22 | 10,60 | 9,97 | 10,19 | 3,14% | 42,00 |
| 10.10.2025 | 11,72 | 11,81 | 9,85 | 9,88 | -14,39% | - |
| 09.10.2025 | 12,41 | 12,60 | 11,45 | 11,54 | -6,71% | - |
| 08.10.2025 | 12,21 | 12,98 | 11,98 | 12,37 | 1,23% | 606,00 |
| 07.10.2025 | 12,51 | 12,72 | 11,92 | 12,22 | -3,59% | - |
| 06.10.2025 | 12,83 | 13,29 | 12,48 | 12,67 | -1,32% | 1.038,00 |
| 03.10.2025 | 11,46 | 13,35 | 11,46 | 12,84 | 9,51% | - |
| 02.10.2025 | 13,44 | 13,85 | 11,69 | 11,73 | -12,17% | - |
| 01.10.2025 | 13,95 | 14,16 | 13,35 | 13,35 | -7,55% | 820,00 |
| 30.09.2025 | 13,47 | 14,55 | 13,10 | 14,44 | 6,18% | 350,00 |
| 29.09.2025 | 13,40 | 14,03 | 12,60 | 13,60 | 1,00% | - |
| 26.09.2025 | 13,65 | 14,09 | 13,04 | 13,47 | 0,04% | 350,00 |
| 25.09.2025 | 13,69 | 16,48 | 13,33 | 13,46 | 3,46% | 200,00 |
| 24.09.2025 | 11,61 | 13,71 | 11,61 | 13,01 | 12,11% | 1.000,00 |
| 23.09.2025 | 13,13 | 13,13 | 10,89 | 11,61 | -11,55% | - |
| 22.09.2025 | 8,11 | 13,82 | 7,99 | 13,12 | 55,73% | 2.113,00 |
| 19.09.2025 | 8,35 | 8,50 | 8,27 | 8,43 | 2,00% | - |
| 18.09.2025 | 7,87 | 8,30 | 7,71 | 8,26 | 5,63% | - |
| 17.09.2025 | 7,87 | 8,16 | 7,69 | 7,82 | -4,40% | - |
| 16.09.2025 | 7,95 | 8,39 | 7,74 | 8,18 | 4,27% | 23,00 |
| 15.09.2025 | 7,88 | 8,37 | 7,78 | 7,85 | -6,97% | - |
| 12.09.2025 | 8,46 | 8,63 | 8,39 | 8,43 | 0,24% | - |
| 11.09.2025 | 8,32 | 8,50 | 8,31 | 8,41 | -1,98% | - |
| 10.09.2025 | 8,59 | 8,59 | 8,58 | 8,58 | 3,19% | - |
| 09.09.2025 | 8,33 | 8,33 | 8,32 | 8,32 | -5,32% | - |
| 08.09.2025 | 8,99 | 9,08 | 8,68 | 8,79 | -2,20% | - |
| 05.09.2025 | 7,34 | 9,05 | 7,30 | 8,98 | 22,21% | - |
| 04.09.2025 | 7,34 | 7,44 | 7,12 | 7,35 | -0,31% | - |
| 03.09.2025 | 7,40 | 7,45 | 7,12 | 7,37 | -0,67% | - |
| 02.09.2025 | 7,73 | 7,89 | 7,28 | 7,42 | -3,98% | - |
| 01.09.2025 | 7,74 | 7,74 | 7,70 | 7,73 | -0,26% | - |
| 29.08.2025 | 7,68 | 7,83 | 7,40 | 7,75 | 1,11% | - |
| 28.08.2025 | 8,03 | 8,25 | 7,61 | 7,67 | -4,63% | - |
| 27.08.2025 | 8,32 | 8,47 | 7,84 | 8,04 | -3,51% | - |
| 26.08.2025 | 8,15 | 8,33 | 7,81 | 8,33 | 1,86% | - |
| 25.08.2025 | 8,70 | 9,00 | 8,08 | 8,18 | -6,01% | - |
| 22.08.2025 | 8,36 | 8,80 | 8,29 | 8,70 | 3,88% | - |
| 21.08.2025 | 8,16 | 8,72 | 7,89 | 8,38 | 2,20% | - |
| 20.08.2025 | 8,10 | 8,35 | 7,52 | 8,20 | 0,80% | - |
| 19.08.2025 | 9,64 | 9,85 | 7,89 | 8,13 | -15,71% | 500,00 |
| 18.08.2025 | 9,03 | 9,70 | 8,12 | 9,65 | 6,93% | 3.985,00 |
| 15.08.2025 | 8,65 | 9,63 | 8,43 | 9,02 | 4,79% | - |
| 14.08.2025 | 7,37 | 8,63 | 7,36 | 8,61 | 16,55% | - |
| 13.08.2025 | 7,31 | 7,67 | 7,06 | 7,39 | 1,30% | 1.000,00 |
| 12.08.2025 | 6,92 | 7,33 | 6,88 | 7,29 | 5,27% | - |
| 11.08.2025 | 6,78 | 7,08 | 6,63 | 6,93 | 1,43% | - |
| 08.08.2025 | 7,03 | 7,22 | 6,62 | 6,83 | -3,33% | - |
| 07.08.2025 | 7,05 | 7,16 | 6,76 | 7,06 | 0,04% | - |
| 06.08.2025 | 6,99 | 7,08 | 6,33 | 7,06 | 0,68% | - |
| 05.08.2025 | 6,32 | 7,03 | 6,23 | 7,01 | 10,48% | - |
| 04.08.2025 | 5,74 | 6,36 | 5,56 | 6,35 | 10,01% | 700,00 |
| 01.08.2025 | 5,76 | 5,83 | 5,35 | 5,77 | 0,04% | - |
| 31.07.2025 | 6,38 | 6,41 | 5,74 | 5,77 | -9,74% | - |
| 30.07.2025 | 6,76 | 7,15 | 6,29 | 6,39 | -4,88% | - |
| 29.07.2025 | 7,11 | 7,24 | 6,45 | 6,72 | -5,45% | - |