3,940$
9,44%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 4,17 | 4,52 | 4,01 | 4,21 | 2,31% | 301.030,00 |
| 25.04.2025 | 4,13 | 4,19 | 3,90 | 4,12 | -1,79% | 252.155,00 |
| 24.04.2025 | 3,98 | 4,23 | 3,77 | 4,19 | 5,01% | 401.802,00 |
| 23.04.2025 | 3,95 | 4,66 | 3,92 | 3,99 | 9,62% | 822.598,00 |
| 22.04.2025 | 3,33 | 3,72 | 3,31 | 3,64 | 12,00% | 718.027,00 |
| 21.04.2025 | 2,96 | 3,31 | 2,84 | 3,25 | 14,44% | 1.027.208,00 |
| 17.04.2025 | 2,36 | 2,87 | 2,34 | 2,84 | 20,34% | 706.630,00 |
| 16.04.2025 | 2,25 | 2,37 | 2,17 | 2,36 | 2,16% | 248.271,00 |
| 15.04.2025 | 2,15 | 2,33 | 2,15 | 2,31 | 5,96% | 314.883,00 |
| 14.04.2025 | 2,27 | 2,29 | 2,10 | 2,18 | 0,00% | 222.005,00 |
| 11.04.2025 | 2,10 | 2,21 | 2,02 | 2,18 | 4,06% | 175.204,00 |
| 10.04.2025 | 2,20 | 2,24 | 2,02 | 2,10 | -8,52% | 274.790,00 |
| 09.04.2025 | 2,00 | 2,33 | 1,92 | 2,29 | 11,17% | 926.494,00 |
| 08.04.2025 | 2,31 | 2,31 | 2,01 | 2,06 | -5,07% | 486.272,00 |
| 07.04.2025 | 2,19 | 2,35 | 2,04 | 2,17 | -7,97% | 586.989,00 |
| 04.04.2025 | 2,31 | 2,36 | 2,10 | 2,36 | -1,75% | 541.840,00 |
| 03.04.2025 | 2,47 | 2,53 | 2,40 | 2,40 | -10,11% | 304.362,00 |
| 02.04.2025 | 2,48 | 2,74 | 2,48 | 2,67 | 4,30% | 274.758,00 |
| 01.04.2025 | 2,79 | 2,86 | 2,56 | 2,56 | -8,73% | 419.605,00 |
| 31.03.2025 | 2,81 | 2,85 | 2,67 | 2,81 | -3,61% | 718.403,00 |
| 28.03.2025 | 2,97 | 3,14 | 2,85 | 2,91 | -4,90% | 385.170,00 |
| 27.03.2025 | 3,02 | 3,14 | 3,01 | 3,06 | 1,66% | 320.563,00 |
| 26.03.2025 | 3,21 | 3,27 | 2,97 | 3,01 | -6,08% | 284.782,00 |
| 25.03.2025 | 3,49 | 3,49 | 3,13 | 3,21 | -8,95% | 355.083,00 |
| 24.03.2025 | 3,37 | 3,59 | 3,30 | 3,52 | 7,32% | 214.787,00 |
| 21.03.2025 | 3,12 | 3,30 | 3,01 | 3,28 | 2,18% | 563.402,00 |
| 20.03.2025 | 3,29 | 3,40 | 3,18 | 3,21 | -4,18% | 293.755,00 |
| 19.03.2025 | 3,29 | 3,38 | 3,17 | 3,35 | 3,40% | 265.568,00 |
| 18.03.2025 | 3,37 | 3,47 | 3,14 | 3,24 | -6,09% | 482.047,00 |
| 17.03.2025 | 3,62 | 3,67 | 3,40 | 3,45 | -4,70% | 331.958,00 |
| 14.03.2025 | 3,50 | 3,70 | 3,49 | 3,62 | 4,93% | 236.050,00 |
| 13.03.2025 | 3,79 | 3,82 | 3,40 | 3,45 | -9,21% | 226.798,00 |
| 12.03.2025 | 3,71 | 3,89 | 3,69 | 3,80 | 4,40% | 393.918,00 |
| 11.03.2025 | 3,70 | 3,73 | 3,42 | 3,64 | -1,89% | 350.973,00 |
| 10.03.2025 | 3,54 | 3,85 | 3,42 | 3,71 | 2,49% | 670.605,00 |
| 07.03.2025 | 3,75 | 3,83 | 3,60 | 3,62 | -3,72% | 225.757,00 |
| 06.03.2025 | 3,75 | 3,87 | 3,61 | 3,76 | -3,09% | 307.559,00 |
| 05.03.2025 | 3,81 | 4,10 | 3,73 | 3,88 | 2,78% | 194.966,00 |
| 04.03.2025 | 3,85 | 3,89 | 3,59 | 3,78 | -2,96% | 380.756,00 |
| 03.03.2025 | 4,15 | 4,31 | 3,84 | 3,89 | -5,12% | 294.252,00 |
| 28.02.2025 | 3,98 | 4,26 | 3,96 | 4,10 | 2,50% | 318.500,00 |
| 27.02.2025 | 4,16 | 4,25 | 3,99 | 4,00 | -3,38% | 242.697,00 |
| 26.02.2025 | 3,76 | 4,19 | 3,76 | 4,14 | 7,95% | 552.729,00 |
| 25.02.2025 | 4,32 | 4,33 | 3,82 | 3,84 | -9,34% | 438.768,00 |
| 24.02.2025 | 4,47 | 4,50 | 4,21 | 4,23 | -4,73% | 278.141,00 |
| 21.02.2025 | 4,80 | 4,83 | 4,43 | 4,44 | -6,33% | 224.659,00 |
| 20.02.2025 | 5,17 | 5,17 | 4,71 | 4,74 | -5,39% | 330.470,00 |
| 19.02.2025 | 5,06 | 5,24 | 4,98 | 5,01 | -2,72% | 234.152,00 |
| 18.02.2025 | 5,24 | 5,53 | 5,12 | 5,15 | -2,09% | 195.996,00 |
| 14.02.2025 | 5,05 | 5,32 | 5,05 | 5,26 | 3,14% | 194.877,00 |
| 13.02.2025 | 5,05 | 5,27 | 4,85 | 5,10 | 2,20% | 298.804,00 |
| 12.02.2025 | 5,12 | 5,28 | 4,92 | 4,99 | -6,55% | 313.951,00 |
| 11.02.2025 | 5,25 | 5,36 | 5,11 | 5,34 | 0,00% | 309.774,00 |
| 10.02.2025 | 5,35 | 5,62 | 5,26 | 5,34 | -0,74% | 400.011,00 |
| 07.02.2025 | 5,64 | 5,67 | 5,26 | 5,38 | -4,95% | 450.412,00 |
| 06.02.2025 | 6,26 | 6,26 | 5,59 | 5,66 | -3,25% | 330.974,00 |
| 05.02.2025 | 5,81 | 6,00 | 5,70 | 5,85 | 1,39% | 466.578,00 |
| 04.02.2025 | 5,80 | 5,93 | 5,55 | 5,77 | -0,86% | 410.879,00 |
| 03.02.2025 | 6,16 | 6,37 | 5,79 | 5,82 | -9,06% | 398.451,00 |
| 31.01.2025 | 6,81 | 6,85 | 6,36 | 6,40 | -5,88% | 316.453,00 |
| 30.01.2025 | 6,87 | 7,14 | 6,74 | 6,80 | 0,74% | 326.043,00 |
| 29.01.2025 | 7,01 | 7,14 | 6,52 | 6,75 | -3,85% | 417.747,00 |
| 28.01.2025 | 7,54 | 7,54 | 6,83 | 7,02 | -6,90% | 481.631,00 |
| 27.01.2025 | 7,80 | 8,19 | 7,34 | 7,54 | -5,87% | 372.594,00 |
| 24.01.2025 | 8,29 | 8,42 | 7,97 | 8,01 | -3,61% | 288.400,00 |
| 23.01.2025 | 8,00 | 8,40 | 7,78 | 8,31 | 3,10% | 311.767,00 |
| 22.01.2025 | 7,54 | 8,17 | 7,50 | 8,06 | 7,47% | 331.012,00 |
| 21.01.2025 | 7,24 | 7,54 | 6,97 | 7,50 | 4,60% | 397.680,00 |
| 17.01.2025 | 7,72 | 7,84 | 7,16 | 7,17 | -6,15% | 303.231,00 |
| 16.01.2025 | 9,01 | 9,01 | 7,58 | 7,64 | -15,39% | 402.502,00 |
| 15.01.2025 | 7,80 | 9,14 | 7,63 | 9,03 | 18,82% | 787.107,00 |
| 14.01.2025 | 7,87 | 7,96 | 7,50 | 7,60 | -2,69% | 332.338,00 |
| 13.01.2025 | 8,13 | 8,28 | 7,21 | 7,81 | -6,13% | 553.110,00 |
| 10.01.2025 | 8,98 | 9,02 | 8,10 | 8,32 | -9,57% | 443.928,00 |
| 08.01.2025 | 9,46 | 9,46 | 8,99 | 9,20 | -3,87% | 300.366,00 |