3,590$
1,70%
Echtzeit-Aktienkurs Kodiak Sciences Inc.
Bid:
Ask:
Aktienkurse zur Kodiak Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 3,57 | 3,65 | 3,48 | 3,59 | 1,70% | 56.461,00 |
| 01.05.2024 | 3,24 | 3,62 | 3,22 | 3,53 | 9,97% | 507.060,00 |
| 30.04.2024 | 3,31 | 3,34 | 3,20 | 3,21 | -4,75% | 233.169,00 |
| 29.04.2024 | 3,30 | 3,48 | 3,26 | 3,37 | 2,74% | 307.006,00 |
| 26.04.2024 | 3,20 | 3,37 | 3,17 | 3,28 | 2,98% | 252.121,00 |
| 25.04.2024 | 3,30 | 3,30 | 3,17 | 3,19 | -5,77% | 320.420,00 |
| 24.04.2024 | 3,33 | 3,46 | 3,26 | 3,38 | 1,20% | 337.672,00 |
| 23.04.2024 | 3,43 | 3,56 | 3,33 | 3,34 | -2,48% | 300.227,00 |
| 22.04.2024 | 3,42 | 3,51 | 3,29 | 3,43 | 1,93% | 266.561,00 |
| 19.04.2024 | 3,47 | 3,56 | 3,30 | 3,36 | -3,45% | 604.281,00 |
| 18.04.2024 | 3,58 | 3,65 | 3,45 | 3,48 | -3,33% | 524.085,00 |
| 17.04.2024 | 3,93 | 3,93 | 3,58 | 3,60 | -7,46% | 586.755,00 |
| 16.04.2024 | 3,84 | 3,95 | 3,68 | 3,89 | 0,78% | 366.777,00 |
| 15.04.2024 | 4,45 | 4,45 | 3,85 | 3,86 | -12,47% | 561.226,00 |
| 12.04.2024 | 4,42 | 4,48 | 4,32 | 4,41 | -1,12% | 577.014,00 |
| 11.04.2024 | 4,53 | 4,64 | 4,37 | 4,46 | -0,22% | 524.182,00 |
| 10.04.2024 | 4,27 | 4,53 | 4,25 | 4,47 | 0,00% | 510.464,00 |
| 09.04.2024 | 4,31 | 4,52 | 4,25 | 4,47 | 4,44% | 371.432,00 |
| 08.04.2024 | 4,10 | 4,34 | 4,03 | 4,28 | 3,88% | 814.057,00 |
| 05.04.2024 | 4,16 | 4,26 | 3,96 | 4,12 | 0,73% | 597.701,00 |
| 04.04.2024 | 4,39 | 4,50 | 4,07 | 4,09 | -4,22% | 673.203,00 |
| 03.04.2024 | 4,25 | 4,48 | 4,20 | 4,27 | -1,50% | 952.841,00 |
| 02.04.2024 | 4,44 | 4,53 | 4,18 | 4,34 | -2,36% | 969.628,00 |
| 01.04.2024 | 5,39 | 5,39 | 4,43 | 4,44 | -15,59% | 1.779.463,00 |
| 28.03.2024 | 6,81 | 6,88 | 5,13 | 5,26 | -29,59% | 3.500.034,00 |
| 27.03.2024 | 7,16 | 7,77 | 7,09 | 7,47 | 5,14% | 2.806.122,00 |
| 26.03.2024 | 6,23 | 7,17 | 6,20 | 7,11 | 16,09% | 1.885.116,00 |
| 25.03.2024 | 6,23 | 6,63 | 6,04 | 6,12 | -2,08% | 1.167.824,00 |
| 22.03.2024 | 5,96 | 6,51 | 5,74 | 6,25 | 8,70% | 1.611.500,00 |
| 21.03.2024 | 5,90 | 6,00 | 5,49 | 5,75 | -0,52% | 1.076.899,00 |
| 20.03.2024 | 5,30 | 5,90 | 4,92 | 5,78 | 8,04% | 1.192.442,00 |
| 19.03.2024 | 5,59 | 5,83 | 5,31 | 5,35 | -5,64% | 1.614.189,00 |
| 18.03.2024 | 5,93 | 6,00 | 5,58 | 5,67 | -3,24% | 881.885,00 |
| 15.03.2024 | 5,79 | 5,88 | 5,51 | 5,86 | 4,27% | 789.189,00 |
| 14.03.2024 | 6,29 | 6,33 | 5,56 | 5,62 | -11,08% | 607.022,00 |
| 13.03.2024 | 5,92 | 6,34 | 5,83 | 6,32 | 6,58% | 473.958,00 |
| 12.03.2024 | 5,90 | 6,05 | 5,67 | 5,93 | 0,51% | 476.191,00 |
| 11.03.2024 | 6,18 | 6,32 | 5,83 | 5,90 | -4,53% | 527.908,00 |
| 08.03.2024 | 6,24 | 6,59 | 6,11 | 6,18 | -0,48% | 594.131,00 |
| 07.03.2024 | 5,96 | 6,23 | 5,73 | 6,21 | 5,08% | 585.619,00 |
| 06.03.2024 | 5,90 | 6,19 | 5,69 | 5,91 | 1,03% | 757.001,00 |
| 05.03.2024 | 5,90 | 6,49 | 5,82 | 5,85 | -1,68% | 899.202,00 |
| 04.03.2024 | 6,12 | 6,12 | 5,39 | 5,95 | -1,00% | 791.457,00 |
| 01.03.2024 | 6,03 | 6,26 | 5,92 | 6,01 | 0,00% | 509.378,00 |
| 29.02.2024 | 5,89 | 6,21 | 5,89 | 6,01 | 2,82% | 504.090,00 |
| 28.02.2024 | 6,06 | 6,20 | 5,79 | 5,85 | -4,80% | 482.669,00 |
| 27.02.2024 | 6,00 | 6,27 | 5,81 | 6,14 | 3,02% | 576.647,00 |
| 26.02.2024 | 5,30 | 6,00 | 5,30 | 5,96 | 12,45% | 684.111,00 |
| 23.02.2024 | 5,30 | 5,58 | 5,16 | 5,30 | 0,76% | 529.242,00 |
| 22.02.2024 | 5,25 | 5,36 | 5,03 | 5,26 | 0,96% | 550.600,00 |
| 21.02.2024 | 5,38 | 5,46 | 4,99 | 5,21 | -3,70% | 537.284,00 |
| 20.02.2024 | 5,40 | 5,55 | 5,19 | 5,41 | 0,00% | 512.492,00 |
| 16.02.2024 | 5,28 | 5,65 | 5,21 | 5,41 | -0,18% | 711.774,00 |
| 15.02.2024 | 4,97 | 5,44 | 4,86 | 5,42 | 11,87% | 708.475,00 |
| 14.02.2024 | 4,86 | 5,11 | 4,81 | 4,85 | 0,21% | 501.003,00 |
| 13.02.2024 | 5,12 | 5,15 | 4,73 | 4,84 | -10,63% | 664.544,00 |
| 12.02.2024 | 5,40 | 5,63 | 5,12 | 5,41 | 0,56% | 1.445.153,00 |
| 09.02.2024 | 5,36 | 5,44 | 5,00 | 5,38 | 2,28% | 701.851,00 |
| 08.02.2024 | 4,71 | 5,27 | 4,67 | 5,26 | 11,68% | 906.219,00 |
| 07.02.2024 | 4,88 | 4,88 | 4,44 | 4,71 | -1,77% | 654.158,00 |
| 06.02.2024 | 4,19 | 4,83 | 4,11 | 4,80 | 14,44% | 1.370.271,00 |
| 05.02.2024 | 3,96 | 4,21 | 3,69 | 4,19 | 3,97% | 808.548,00 |
| 02.02.2024 | 4,35 | 4,40 | 3,86 | 4,03 | -8,20% | 1.075.452,00 |
| 01.02.2024 | 4,09 | 4,47 | 4,04 | 4,39 | 8,93% | 1.454.924,00 |
| 31.01.2024 | 4,35 | 4,36 | 3,95 | 4,03 | -7,78% | 531.784,00 |
| 30.01.2024 | 4,73 | 4,75 | 4,34 | 4,37 | -8,67% | 645.526,00 |
| 29.01.2024 | 5,02 | 5,02 | 4,55 | 4,79 | -3,92% | 819.447,00 |
| 26.01.2024 | 4,83 | 5,07 | 4,62 | 4,98 | 3,32% | 1.381.777,00 |
| 25.01.2024 | 3,80 | 5,11 | 3,80 | 4,82 | 28,70% | 3.459.403,00 |
| 24.01.2024 | 3,68 | 3,87 | 3,55 | 3,75 | 3,74% | 601.314,00 |
| 23.01.2024 | 3,34 | 3,68 | 3,34 | 3,61 | 10,40% | 832.340,00 |
| 22.01.2024 | 3,15 | 3,30 | 3,08 | 3,27 | 4,81% | 309.050,00 |
| 19.01.2024 | 3,09 | 3,13 | 3,00 | 3,12 | 1,63% | 481.749,00 |
| 18.01.2024 | 3,27 | 3,27 | 3,03 | 3,07 | -5,68% | 323.931,00 |
| 17.01.2024 | 3,23 | 3,28 | 3,15 | 3,26 | -1,66% | 250.655,00 |
| 16.01.2024 | 3,31 | 3,40 | 3,18 | 3,31 | 0,30% | 446.648,00 |
| 12.01.2024 | 3,30 | 3,68 | 3,28 | 3,30 | 1,85% | 639.241,00 |
| 11.01.2024 | 3,31 | 3,57 | 3,10 | 3,24 | 1,89% | 892.933,00 |
| 10.01.2024 | 3,28 | 3,28 | 3,05 | 3,18 | 0,63% | 613.292,00 |
| 09.01.2024 | 2,97 | 3,24 | 2,95 | 3,16 | 3,95% | 368.555,00 |
| 08.01.2024 | 3,00 | 3,08 | 2,98 | 3,04 | 1,00% | 326.141,00 |
| 05.01.2024 | 3,00 | 3,09 | 2,87 | 3,01 | -0,82% | 386.068,00 |
| 04.01.2024 | 3,01 | 3,09 | 2,98 | 3,04 | 0,17% | 274.073,00 |
| 03.01.2024 | 3,16 | 3,17 | 3,00 | 3,03 | -4,73% | 270.846,00 |
| 02.01.2024 | 2,99 | 3,32 | 2,88 | 3,18 | 4,62% | 411.110,00 |
| 29.12.2023 | 3,21 | 3,21 | 3,00 | 3,04 | -6,17% | 352.882,00 |
| 28.12.2023 | 3,14 | 3,43 | 3,14 | 3,24 | 2,21% | 420.125,00 |
| 27.12.2023 | 3,07 | 3,23 | 3,00 | 3,17 | 4,28% | 388.304,00 |
| 26.12.2023 | 3,07 | 3,12 | 3,00 | 3,04 | 0,00% | 290.843,00 |
| 22.12.2023 | 2,96 | 3,23 | 2,96 | 3,04 | 3,40% | 468.037,00 |
| 21.12.2023 | 2,93 | 2,95 | 2,73 | 2,94 | 5,76% | 407.367,00 |
| 20.12.2023 | 3,06 | 3,06 | 2,78 | 2,78 | -7,33% | 456.355,00 |
| 19.12.2023 | 2,83 | 3,08 | 2,80 | 3,00 | 5,26% | 370.785,00 |
| 18.12.2023 | 3,05 | 3,05 | 2,82 | 2,85 | -5,32% | 447.721,00 |
| 15.12.2023 | 3,06 | 3,19 | 2,95 | 3,01 | -2,27% | 1.001.853,00 |
| 14.12.2023 | 3,05 | 3,22 | 3,01 | 3,08 | 6,39% | 717.585,00 |
| 13.12.2023 | 2,73 | 2,90 | 2,60 | 2,90 | 6,04% | 702.185,00 |
| 12.12.2023 | 2,57 | 2,73 | 2,50 | 2,73 | 7,27% | 667.700,00 |
| 11.12.2023 | 3,00 | 3,04 | 2,44 | 2,55 | -19,46% | 1.178.268,00 |
| 08.12.2023 | 3,04 | 3,36 | 2,97 | 3,16 | 2,93% | 817.567,00 |