9,530$
-3,20%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 9,78 | 9,99 | 9,39 | 9,53 | -3,20% | 363.755,00 |
| 18.09.2025 | 9,22 | 9,88 | 9,22 | 9,85 | 6,89% | 280.113,00 |
| 17.09.2025 | 9,33 | 9,63 | 9,10 | 9,21 | -1,29% | 228.062,00 |
| 16.09.2025 | 9,35 | 9,93 | 9,19 | 9,33 | -0,21% | 412.734,00 |
| 15.09.2025 | 9,61 | 9,89 | 9,14 | 9,35 | 1,08% | 258.790,00 |
| 12.09.2025 | 9,85 | 9,92 | 8,91 | 9,25 | -6,75% | 372.875,00 |
| 11.09.2025 | 9,72 | 10,20 | 9,72 | 9,92 | 2,01% | 411.969,00 |
| 10.09.2025 | 9,99 | 10,18 | 9,63 | 9,73 | -3,33% | 303.438,00 |
| 09.09.2025 | 9,60 | 10,08 | 9,42 | 10,06 | 2,76% | 616.044,00 |
| 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% | 785.087,00 |
| 04.09.2025 | 8,67 | 8,67 | 8,30 | 8,55 | -0,23% | 357.148,00 |
| 03.09.2025 | 8,54 | 8,69 | 8,29 | 8,57 | -0,58% | 646.619,00 |
| 02.09.2025 | 8,85 | 9,23 | 8,45 | 8,62 | -4,65% | 621.168,00 |
| 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% | 424.598,00 |
| 27.08.2025 | 9,67 | 9,84 | 9,12 | 9,34 | -3,51% | 365.238,00 |
| 26.08.2025 | 9,55 | 9,74 | 9,10 | 9,68 | 2,22% | 396.473,00 |
| 25.08.2025 | 10,25 | 10,41 | 9,38 | 9,47 | -7,16% | 478.989,00 |
| 22.08.2025 | 9,83 | 10,39 | 9,62 | 10,20 | 5,05% | 666.093,00 |
| 21.08.2025 | 9,35 | 10,12 | 9,20 | 9,71 | 2,21% | 366.322,00 |
| 20.08.2025 | 9,33 | 9,74 | 8,77 | 9,50 | 0,21% | 973.963,00 |
| 19.08.2025 | 11,09 | 11,09 | 9,17 | 9,48 | -15,73% | 916.731,00 |
| 18.08.2025 | 10,38 | 11,29 | 9,45 | 11,25 | 6,43% | 1.150.416,00 |
| 15.08.2025 | 10,04 | 11,30 | 9,84 | 10,57 | 5,28% | 1.593.513,00 |
| 14.08.2025 | 9,44 | 10,05 | 8,78 | 10,04 | 16,47% | 1.256.951,00 |
| 13.08.2025 | 8,60 | 9,00 | 8,39 | 8,62 | 1,17% | 480.014,00 |
| 12.08.2025 | 8,12 | 8,60 | 8,03 | 8,52 | 6,10% | 463.892,00 |
| 11.08.2025 | 7,86 | 8,28 | 7,78 | 8,03 | 1,65% | 350.929,00 |
| 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% | 382.374,00 |
| 06.08.2025 | 8,08 | 8,27 | 7,40 | 8,21 | 1,48% | 482.038,00 |
| 05.08.2025 | 7,30 | 8,15 | 7,19 | 8,09 | 10,67% | 497.816,00 |
| 04.08.2025 | 6,56 | 7,35 | 6,42 | 7,31 | 10,01% | 299.814,00 |
| 01.08.2025 | 6,28 | 6,75 | 6,21 | 6,65 | 1,06% | 521.316,00 |
| 31.07.2025 | 7,28 | 7,28 | 6,55 | 6,58 | -9,93% | 591.907,00 |
| 30.07.2025 | 7,91 | 8,25 | 7,19 | 7,30 | -6,41% | 601.990,00 |
| 29.07.2025 | 8,30 | 8,34 | 7,45 | 7,80 | -5,34% | 618.579,00 |
| 28.07.2025 | 8,85 | 9,00 | 7,76 | 8,24 | -6,79% | 1.057.372,00 |
| 25.07.2025 | 8,27 | 8,86 | 7,96 | 8,84 | 7,15% | 915.174,00 |
| 24.07.2025 | 6,85 | 8,26 | 6,52 | 8,25 | 19,57% | 1.757.244,00 |
| 23.07.2025 | 5,72 | 6,91 | 5,59 | 6,90 | 23,66% | 1.044.957,00 |
| 22.07.2025 | 5,12 | 5,60 | 5,00 | 5,58 | 9,84% | 388.486,00 |
| 21.07.2025 | 5,52 | 5,73 | 5,01 | 5,08 | -7,97% | 439.086,00 |
| 18.07.2025 | 5,29 | 5,61 | 5,12 | 5,52 | 6,36% | 511.243,00 |
| 17.07.2025 | 4,72 | 5,35 | 4,60 | 5,19 | 9,61% | 509.230,00 |
| 16.07.2025 | 4,86 | 4,88 | 4,56 | 4,74 | -1,56% | 207.256,00 |
| 15.07.2025 | 5,30 | 5,33 | 4,39 | 4,81 | -6,96% | 1.347.052,00 |
| 14.07.2025 | 4,51 | 5,20 | 4,46 | 5,17 | 14,13% | 531.675,00 |
| 11.07.2025 | 4,42 | 4,54 | 4,32 | 4,53 | 0,89% | 278.327,00 |
| 10.07.2025 | 4,46 | 4,52 | 4,22 | 4,49 | 1,13% | 314.282,00 |
| 09.07.2025 | 3,97 | 4,45 | 3,87 | 4,44 | 13,85% | 476.547,00 |
| 08.07.2025 | 3,74 | 3,98 | 3,73 | 3,90 | 5,12% | 215.909,00 |
| 07.07.2025 | 3,90 | 3,95 | 3,70 | 3,71 | -6,08% | 177.710,00 |
| 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% | 338.974,00 |
| 01.07.2025 | 3,72 | 3,84 | 3,60 | 3,75 | 1,08% | 448.803,00 |
| 30.06.2025 | 3,77 | 3,94 | 3,66 | 3,71 | 0,54% | 239.266,00 |
| 27.06.2025 | 3,78 | 3,81 | 3,65 | 3,69 | -2,38% | 270.277,00 |
| 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% | 180.877,00 |
| 24.06.2025 | 3,64 | 3,82 | 3,60 | 3,61 | -0,55% | 236.063,00 |
| 23.06.2025 | 3,61 | 3,67 | 3,51 | 3,63 | 0,55% | 205.700,00 |
| 20.06.2025 | 3,56 | 3,69 | 3,43 | 3,61 | 2,27% | 244.214,00 |
| 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% | 241.847,00 |
| 16.06.2025 | 3,99 | 4,10 | 3,73 | 3,74 | -3,61% | 281.617,00 |
| 13.06.2025 | 3,53 | 3,91 | 3,52 | 3,88 | 5,43% | 277.761,00 |
| 12.06.2025 | 3,96 | 4,04 | 3,64 | 3,68 | -8,68% | 288.319,00 |
| 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% | 240.744,00 |
| 06.06.2025 | 4,00 | 4,39 | 3,85 | 4,22 | 7,65% | 354.143,00 |
| 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% | 272.729,00 |
| 03.06.2025 | 3,56 | 4,05 | 3,54 | 3,94 | 9,44% | 550.104,00 |
| 02.06.2025 | 3,37 | 3,64 | 3,26 | 3,60 | 5,57% | 380.944,00 |
| 30.05.2025 | 3,55 | 3,65 | 3,35 | 3,41 | -4,48% | 303.718,00 |
| 29.05.2025 | 3,54 | 3,68 | 3,49 | 3,57 | 2,00% | 180.736,00 |
| 28.05.2025 | 3,58 | 3,81 | 3,46 | 3,50 | -2,23% | 173.364,00 |
| 27.05.2025 | 3,63 | 3,68 | 3,49 | 3,58 | 4,07% | 231.668,00 |
| 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% | 255.683,00 |
| 21.05.2025 | 3,96 | 4,03 | 3,44 | 3,54 | -12,93% | 571.197,00 |
| 20.05.2025 | 3,72 | 4,52 | 3,71 | 4,06 | 9,43% | 646.965,00 |
| 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% | 481.245,00 |
| 15.05.2025 | 3,82 | 3,90 | 2,81 | 3,32 | -15,74% | 1.145.159,00 |
| 14.05.2025 | 4,03 | 4,15 | 3,78 | 3,94 | -2,23% | 199.099,00 |
| 13.05.2025 | 4,17 | 4,19 | 3,90 | 4,03 | -2,42% | 317.676,00 |
| 12.05.2025 | 3,98 | 4,30 | 3,89 | 4,13 | 9,55% | 260.568,00 |
| 09.05.2025 | 3,99 | 4,16 | 3,75 | 3,77 | -5,75% | 257.122,00 |
| 08.05.2025 | 3,91 | 4,20 | 3,83 | 4,00 | 3,36% | 344.558,00 |
| 07.05.2025 | 3,96 | 4,01 | 3,72 | 3,87 | 1,84% | 353.778,00 |
| 06.05.2025 | 4,80 | 4,83 | 3,66 | 3,80 | -22,76% | 957.221,00 |
| 05.05.2025 | 4,88 | 5,14 | 4,72 | 4,92 | 2,50% | 654.996,00 |
| 02.05.2025 | 4,52 | 5,04 | 4,52 | 4,80 | 6,90% | 614.318,00 |
| 01.05.2025 | 4,40 | 4,70 | 4,15 | 4,49 | 3,22% | 434.820,00 |
| 30.04.2025 | 4,07 | 4,43 | 3,96 | 4,35 | 4,57% | 308.819,00 |
| 29.04.2025 | 4,20 | 4,20 | 4,01 | 4,16 | -1,19% | 243.515,00 |