23,817$
-1,30%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 559.189,00 |
| 10.12.2025 | 25,15 | 25,63 | 24,31 | 24,56 | -1,96% | 467.094,00 |
| 09.12.2025 | 25,91 | 26,21 | 24,39 | 25,05 | -4,24% | 714.640,00 |
| 08.12.2025 | 25,00 | 26,19 | 24,67 | 26,16 | 7,48% | 743.177,00 |
| 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% | 652.722,00 |
| 03.12.2025 | 21,96 | 23,45 | 21,51 | 22,90 | 4,09% | 685.726,00 |
| 02.12.2025 | 21,87 | 23,05 | 21,50 | 22,00 | 0,27% | 716.356,00 |
| 01.12.2025 | 22,22 | 23,00 | 21,24 | 21,94 | -4,53% | 696.703,00 |
| 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% | 890.268,00 |
| 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 | 0,36% | 731.649,00 |
| 19.11.2025 | 19,26 | 20,32 | 19,04 | 19,53 | 1,61% | 588.447,00 |
| 18.11.2025 | 18,86 | 19,89 | 18,15 | 19,22 | -3,08% | 1.547.344,00 |
| 17.11.2025 | 19,37 | 22,14 | 18,44 | 19,83 | 1,64% | 1.092.239,00 |
| 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% | 501.756,00 |
| 12.11.2025 | 19,63 | 20,66 | 19,28 | 20,25 | 3,16% | 889.229,00 |
| 11.11.2025 | 20,02 | 20,80 | 18,90 | 19,63 | 6,22% | 1.085.334,00 |
| 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% | 745.601,00 |
| 05.11.2025 | 18,10 | 18,42 | 17,25 | 17,80 | -1,66% | 452.354,00 |
| 04.11.2025 | 17,81 | 19,26 | 17,66 | 18,10 | -2,58% | 670.095,00 |
| 03.11.2025 | 18,15 | 18,67 | 17,01 | 18,58 | 2,51% | 830.701,00 |
| 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 | 10,91% | 829.299,00 |
| 29.10.2025 | 19,25 | 19,30 | 18,53 | 18,98 | -1,38% | 479.664,00 |
| 28.10.2025 | 18,73 | 19,27 | 18,40 | 19,25 | 2,20% | 456.945,00 |
| 27.10.2025 | 19,21 | 19,27 | 18,18 | 18,83 | 0,75% | 760.667,00 |
| 24.10.2025 | 19,14 | 20,13 | 16,95 | 18,69 | 9,23% | 1.160.245,00 |
| 23.10.2025 | 18,51 | 18,94 | 16,25 | 17,11 | -5,21% | 852.196,00 |
| 22.10.2025 | 18,62 | 19,00 | 17,65 | 18,05 | -5,00% | 1.226.396,00 |
| 21.10.2025 | 17,76 | 19,25 | 17,25 | 19,00 | 7,34% | 1.404.110,00 |
| 20.10.2025 | 15,85 | 17,85 | 15,85 | 17,70 | 25,53% | 2.325.041,00 |
| 17.10.2025 | 14,59 | 15,25 | 13,95 | 14,10 | -5,50% | 1.474.778,00 |
| 16.10.2025 | 15,00 | 15,52 | 14,54 | 14,92 | 0,13% | 1.752.484,00 |
| 15.10.2025 | 12,64 | 14,91 | 12,64 | 14,90 | 19,20% | 1.103.871,00 |
| 14.10.2025 | 11,16 | 12,62 | 10,94 | 12,50 | 7,76% | 899.068,00 |
| 13.10.2025 | 12,21 | 12,21 | 11,56 | 11,60 | -2,27% | 495.600,00 |
| 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% | 470.311,00 |
| 08.10.2025 | 14,12 | 15,01 | 13,94 | 14,46 | 1,62% | 473.898,00 |
| 07.10.2025 | 14,60 | 14,88 | 13,91 | 14,23 | -2,87% | 408.086,00 |
| 06.10.2025 | 15,09 | 15,57 | 14,60 | 14,65 | -2,79% | 475.727,00 |
| 03.10.2025 | 13,59 | 15,62 | 13,51 | 15,07 | 12,21% | 97.011,00 |
| 02.10.2025 | 15,76 | 16,42 | 13,41 | 13,43 | -14,78% | 854.164,00 |
| 01.10.2025 | 15,82 | 16,70 | 15,64 | 15,76 | -3,73% | 599.633,00 |
| 30.09.2025 | 15,79 | 17,12 | 15,16 | 16,37 | 3,54% | 923.453,00 |
| 29.09.2025 | 15,93 | 16,50 | 14,73 | 15,81 | 0,06% | 1.001.433,00 |
| 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% | 3.388.323,00 |
| 24.09.2025 | 13,82 | 16,11 | 13,82 | 15,49 | 12,90% | 1.572.007,00 |
| 23.09.2025 | 15,00 | 15,06 | 12,82 | 13,72 | -8,59% | 1.705.599,00 |
| 22.09.2025 | 10,00 | 16,30 | 9,80 | 15,01 | 57,50% | 5.696.436,00 |
| 19.09.2025 | 9,78 | 9,99 | 9,39 | 9,53 | -3,20% | 368.045,00 |
| 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% | 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% | 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% | 669.916,00 |
| 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% | 1.594.051,00 |
| 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 | 9,92% | 299.814,00 |
| 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% | 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% | 922.099,00 |
| 24.07.2025 | 6,85 | 8,26 | 6,52 | 8,25 | 19,57% | 1.757.244,00 |