3,449€
-0,32%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,44 | 3,45 | 3,44 | 3,45 | -0,32% | - |
| 16.05.2024 | 3,44 | 3,59 | 3,34 | 3,46 | 0,58% | 280,00 |
| 15.05.2024 | 3,55 | 3,70 | 3,42 | 3,44 | -2,55% | - |
| 14.05.2024 | 3,52 | 3,72 | 3,48 | 3,53 | -0,59% | - |
| 13.05.2024 | 3,35 | 3,60 | 3,23 | 3,55 | 6,00% | - |
| 10.05.2024 | 3,50 | 3,59 | 3,33 | 3,35 | -4,72% | - |
| 09.05.2024 | 3,56 | 3,68 | 3,49 | 3,52 | -1,24% | - |
| 08.05.2024 | 3,71 | 3,72 | 3,50 | 3,56 | -3,94% | 200,00 |
| 07.05.2024 | 3,66 | 3,79 | 3,58 | 3,71 | 0,79% | - |
| 06.05.2024 | 3,50 | 3,77 | 3,47 | 3,68 | 5,12% | - |
| 03.05.2024 | 3,44 | 3,70 | 3,43 | 3,50 | 1,69% | - |
| 02.05.2024 | 3,01 | 3,45 | 3,01 | 3,44 | 14,10% | 500,00 |
| 30.04.2024 | 3,14 | 3,15 | 3,00 | 3,02 | -3,98% | - |
| 29.04.2024 | 3,08 | 3,23 | 3,04 | 3,14 | 1,95% | - |
| 26.04.2024 | 2,97 | 3,13 | 2,97 | 3,08 | 3,70% | - |
| 25.04.2024 | 3,16 | 3,16 | 2,92 | 2,97 | -5,86% | - |
| 24.04.2024 | 3,11 | 3,23 | 3,05 | 3,16 | 1,12% | - |
| 23.04.2024 | 3,21 | 3,33 | 3,12 | 3,12 | -2,95% | - |
| 22.04.2024 | 3,15 | 3,26 | 3,10 | 3,22 | 2,39% | - |
| 19.04.2024 | 3,28 | 3,35 | 3,10 | 3,14 | -4,12% | - |
| 18.04.2024 | 3,37 | 3,43 | 3,24 | 3,28 | -3,39% | - |
| 17.04.2024 | 3,66 | 3,72 | 3,36 | 3,39 | -7,30% | - |
| 16.04.2024 | 3,64 | 3,72 | 3,47 | 3,66 | 0,19% | - |
| 15.04.2024 | 4,12 | 4,23 | 3,63 | 3,65 | -11,84% | 1.200,00 |
| 12.04.2024 | 4,16 | 4,22 | 4,06 | 4,14 | -0,72% | - |
| 11.04.2024 | 4,17 | 4,28 | 4,09 | 4,17 | 0,07% | - |
| 10.04.2024 | 4,14 | 4,21 | 3,93 | 4,17 | 0,63% | - |
| 09.04.2024 | 3,95 | 4,16 | 3,92 | 4,14 | 5,37% | 200,00 |
| 08.04.2024 | 3,79 | 3,99 | 3,71 | 3,93 | 3,42% | - |
| 05.04.2024 | 3,77 | 3,93 | 3,69 | 3,80 | 0,90% | - |
| 04.04.2024 | 3,95 | 4,13 | 3,73 | 3,77 | -4,42% | - |
| 03.04.2024 | 4,02 | 4,16 | 3,89 | 3,94 | -2,23% | 210,00 |
| 02.04.2024 | 5,01 | 5,01 | 3,89 | 4,03 | 17,60% | 89,00 |
| 24.01.2024 | 3,32 | 3,55 | 3,25 | 3,43 | 2,90% | - |
| 23.01.2024 | 3,01 | 3,37 | 3,00 | 3,33 | 11,02% | - |
| 22.01.2024 | 2,86 | 3,02 | 2,85 | 3,00 | 4,90% | - |
| 19.01.2024 | 2,85 | 2,92 | 2,76 | 2,86 | 0,83% | - |
| 18.01.2024 | 2,99 | 3,02 | 2,79 | 2,84 | -5,13% | 100,00 |
| 17.01.2024 | 3,04 | 3,05 | 2,90 | 2,99 | -1,64% | - |
| 16.01.2024 | 3,01 | 3,11 | 2,93 | 3,04 | 1,00% | - |
| 15.01.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -0,33% | - |
| 12.01.2024 | 2,96 | 3,34 | 2,96 | 3,02 | 2,03% | - |
| 11.01.2024 | 2,91 | 3,25 | 2,83 | 2,96 | 2,78% | - |
| 10.01.2024 | 2,87 | 3,01 | 2,79 | 2,88 | -0,54% | - |
| 09.01.2024 | 2,77 | 2,95 | 2,72 | 2,90 | 4,53% | - |
| 08.01.2024 | 2,75 | 2,81 | 2,71 | 2,77 | 0,36% | - |
| 05.01.2024 | 2,78 | 2,81 | 2,64 | 2,76 | -0,36% | - |
| 04.01.2024 | 2,76 | 2,82 | 2,71 | 2,77 | 0,02% | - |
| 03.01.2024 | 2,91 | 2,91 | 2,75 | 2,77 | -4,86% | - |
| 02.01.2024 | 2,93 | 3,03 | 2,68 | 2,91 | -0,65% | - |
| 29.12.2023 | 2,93 | 2,93 | 2,92 | 2,93 | 0,34% | - |
| 28.12.2023 | 2,85 | 3,10 | 2,82 | 2,92 | 2,13% | - |
| 27.12.2023 | 2,76 | 2,88 | 2,65 | 2,86 | 3,96% | - |
| 22.12.2023 | 2,67 | 2,93 | 2,64 | 2,75 | 2,61% | - |
| 21.12.2023 | 2,55 | 2,68 | 2,49 | 2,68 | 4,69% | - |
| 20.12.2023 | 2,72 | 2,75 | 2,55 | 2,56 | -6,14% | - |
| 19.12.2023 | 2,61 | 2,80 | 2,52 | 2,73 | 4,50% | - |
| 18.12.2023 | 2,77 | 2,79 | 2,60 | 2,61 | -6,45% | - |
| 15.12.2023 | 2,80 | 2,92 | 2,71 | 2,79 | 0,00% | - |
| 14.12.2023 | 2,67 | 2,93 | 2,64 | 2,79 | 4,89% | - |
| 13.12.2023 | 2,54 | 2,66 | 2,41 | 2,66 | 5,56% | - |
| 12.12.2023 | 2,37 | 2,53 | 2,33 | 2,52 | 6,58% | - |
| 11.12.2023 | 2,93 | 3,00 | 2,27 | 2,36 | -19,30% | 2.690,00 |
| 08.12.2023 | 2,84 | 3,12 | 2,78 | 2,93 | 3,17% | 500,00 |
| 07.12.2023 | 2,86 | 2,94 | 2,70 | 2,84 | 0,00% | - |
| 06.12.2023 | 2,57 | 2,94 | 2,53 | 2,84 | 10,31% | - |
| 05.12.2023 | 2,67 | 2,69 | 2,56 | 2,57 | -2,85% | 1.500,00 |
| 04.12.2023 | 2,36 | 2,74 | 2,25 | 2,65 | 12,29% | 1.000,00 |
| 01.12.2023 | 2,22 | 2,41 | 2,14 | 2,36 | 5,83% | 230,00 |
| 30.11.2023 | 2,27 | 2,40 | 2,17 | 2,23 | -1,76% | - |
| 29.11.2023 | 2,42 | 2,50 | 2,26 | 2,27 | -6,20% | - |
| 28.11.2023 | 2,32 | 2,46 | 2,25 | 2,42 | 4,31% | 150,00 |
| 27.11.2023 | 2,46 | 2,51 | 2,26 | 2,32 | -5,69% | - |
| 24.11.2023 | 2,20 | 2,46 | 2,19 | 2,46 | 11,82% | - |
| 23.11.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 1,38% | - |
| 22.11.2023 | 2,06 | 2,26 | 2,06 | 2,17 | 4,33% | - |
| 21.11.2023 | 2,22 | 2,24 | 2,05 | 2,08 | -5,88% | - |
| 20.11.2023 | 2,29 | 2,47 | 2,19 | 2,21 | -2,64% | 1.500,00 |
| 17.11.2023 | 1,78 | 2,37 | 1,69 | 2,27 | 27,96% | 400,00 |
| 16.11.2023 | 1,86 | 1,94 | 1,74 | 1,77 | -5,13% | - |
| 15.11.2023 | 1,76 | 2,11 | 1,71 | 1,87 | 6,25% | - |
| 14.11.2023 | 1,68 | 1,77 | 1,60 | 1,76 | 4,14% | - |
| 13.11.2023 | 1,61 | 1,70 | 1,42 | 1,69 | 3,68% | - |
| 10.11.2023 | 1,71 | 1,72 | 1,52 | 1,63 | -4,73% | - |
| 09.11.2023 | 1,85 | 1,85 | 1,66 | 1,71 | -7,51% | - |
| 08.11.2023 | 1,86 | 1,91 | 1,78 | 1,85 | -0,78% | - |
| 07.11.2023 | 1,81 | 2,00 | 1,66 | 1,86 | 2,73% | 150,00 |
| 06.11.2023 | 2,21 | 2,60 | 1,80 | 1,82 | -17,87% | - |
| 03.11.2023 | 1,93 | 2,30 | 1,78 | 2,21 | 14,21% | 150,00 |
| 02.11.2023 | 1,46 | 2,12 | 1,45 | 1,94 | 33,45% | 254,00 |
| 01.11.2023 | 1,37 | 1,47 | 1,36 | 1,45 | 6,11% | - |
| 31.10.2023 | 1,33 | 1,38 | 1,30 | 1,37 | 2,74% | - |
| 30.10.2023 | 1,35 | 1,41 | 1,32 | 1,33 | -1,41% | - |
| 27.10.2023 | 1,37 | 1,40 | 1,30 | 1,35 | -0,81% | - |
| 26.10.2023 | 1,33 | 1,40 | 1,30 | 1,36 | 2,26% | - |
| 25.10.2023 | 1,38 | 1,40 | 1,32 | 1,33 | -2,92% | - |
| 24.10.2023 | 1,46 | 1,53 | 1,37 | 1,37 | -6,80% | - |
| 23.10.2023 | 1,60 | 1,66 | 1,42 | 1,47 | -8,13% | - |
| 20.10.2023 | 1,51 | 1,63 | 1,47 | 1,60 | 5,96% | 137,00 |
| 19.10.2023 | 1,49 | 1,54 | 1,43 | 1,51 | 1,34% | - |