Kodiak AI, Inc. KDK
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$1,67-0,25 (-13,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,67 | -13,02 % | $1,91 | $1,95 | $1,63 | 9,35M |
| 2026-09-30 | $1,92 | -9,86 % | $2,14 | $2,15 | $1,82 | 15,60M |
| 2026-09-29 | $2,13 | -6,17 % | $2,29 | $2,29 | $2,10 | 7,25M |
| 2026-09-28 | $2,27 | -6,58 % | $2,42 | $2,50 | $2,25 | 5,88M |
| 2026-09-25 | $2,43 | -12,59 % | $2,67 | $2,68 | $2,13 | 20,04M |
| 2026-09-24 | $2,78 | -6,40 % | $2,96 | $3,06 | $2,74 | 5,55M |
| 2026-09-23 | $2,97 | -7,19 % | $3,19 | $3,22 | $2,93 | 1,99M |
| 2026-09-22 | $3,20 | -2,14 % | $3,29 | $3,34 | $3,16 | 2,39M |
| 2026-09-21 | $3,27 | -0,30 % | $3,42 | $3,49 | $3,26 | 1,64M |
| 2026-09-18 | $3,28 | -14,36 % | $3,81 | $3,84 | $3,24 | 4,06M |
| 2026-09-17 | $3,83 | +6,39 % | $3,72 | $3,94 | $3,70 | 1,62M |
| 2026-09-16 | $3,60 | -5,51 % | $3,81 | $3,82 | $3,53 | 1,78M |
| 2026-09-15 | $3,81 | +1,87 % | $3,76 | $3,99 | $3,76 | 1,37M |
| 2026-09-14 | $3,74 | 0,00 % | $3,68 | $3,76 | $3,57 | 1,11M |
| 2026-09-11 | $3,74 | -1,58 % | $3,83 | $3,98 | $3,71 | 3,22M |
| 2026-09-10 | $3,80 | -1,55 % | $3,86 | $3,95 | $3,76 | 921,40K |
| 2026-09-09 | $3,86 | -0,77 % | $3,90 | $4,11 | $3,86 | 1,29M |
| 2026-09-08 | $3,89 | +1,83 % | $3,84 | $4,09 | $3,81 | 1,94M |
| 2026-09-04 | $3,82 | +3,80 % | $3,66 | $3,85 | $3,65 | 917,90K |
| 2026-09-03 | $3,68 | +3,08 % | $3,58 | $3,70 | $3,55 | 524,50K |
| 2026-09-02 | $3,57 | +2,00 % | $3,50 | $3,60 | $3,49 | 813,40K |
| 2026-09-01 | $3,50 | -7,41 % | $3,81 | $3,81 | $3,48 | 1,12M |
| 2026-08-31 | $3,78 | -3,08 % | $3,89 | $3,92 | $3,78 | 704,40K |
| 2026-08-28 | $3,90 | -1,76 % | $4,00 | $4,01 | $3,85 | 687,40K |
| 2026-08-27 | $3,97 | +0,51 % | $4,04 | $4,11 | $3,92 | 835,70K |
| 2026-08-26 | $3,95 | -1,00 % | $4,00 | $4,18 | $3,92 | 1,06M |
| 2026-08-25 | $3,99 | +5,28 % | $3,92 | $4,05 | $3,88 | 1,12M |
| 2026-08-24 | $3,79 | -3,81 % | $3,91 | $3,91 | $3,76 | 856,70K |
| 2026-08-21 | $3,94 | +3,14 % | $3,86 | $4,07 | $3,85 | 1,01M |
| 2026-08-20 | $3,82 | -2,18 % | $3,95 | $3,96 | $3,78 | 749,00K |
| 2026-08-19 | $3,90 | -2,62 % | $4,01 | $4,08 | $3,84 | 979,70K |
| 2026-08-18 | $4,01 | -3,37 % | $4,09 | $4,17 | $3,98 | 963,60K |
| 2026-08-17 | $4,15 | -0,24 % | $4,15 | $4,30 | $4,08 | 998,80K |
| 2026-08-14 | $4,16 | +1,59 % | $4,10 | $4,21 | $4,07 | 864,50K |
| 2026-08-13 | $4,09 | -0,73 % | $4,21 | $4,30 | $4,02 | 1,58M |
| 2026-08-12 | $4,13 | -10,13 % | $4,65 | $4,65 | $4,12 | 1,45M |
| 2026-08-11 | $4,59 | +4,56 % | $4,40 | $4,59 | $4,28 | 663,10K |
| 2026-08-10 | $4,39 | -2,01 % | $4,50 | $4,55 | $4,34 | 799,30K |
| 2026-08-07 | $4,48 | +2,75 % | $4,39 | $4,62 | $4,12 | 1,36M |
| 2026-08-06 | $4,36 | +3,07 % | $4,23 | $4,51 | $4,17 | 1,31M |
| 2026-08-05 | $4,23 | -6,42 % | $4,49 | $4,59 | $4,21 | 991,20K |
| 2026-08-04 | $4,52 | +5,61 % | $4,37 | $4,66 | $4,20 | 1,41M |
| 2026-08-03 | $4,28 | -1,61 % | $4,35 | $4,48 | $4,27 | 888,00K |
| 2026-07-31 | $4,35 | +3,08 % | $4,26 | $4,46 | $4,21 | 880,90K |
| 2026-07-30 | $4,22 | +4,98 % | $4,09 | $4,24 | $4,06 | 699,10K |
| 2026-07-29 | $4,02 | -2,19 % | $4,13 | $4,20 | $4,01 | 716,40K |
| 2026-07-28 | $4,11 | -3,29 % | $4,24 | $4,24 | $3,97 | 799,80K |
| 2026-07-27 | $4,25 | +2,41 % | $4,23 | $4,35 | $4,17 | 624,50K |
| 2026-07-24 | $4,15 | -2,81 % | $4,24 | $4,28 | $4,12 | 619,30K |
| 2026-07-23 | $4,27 | -3,83 % | $4,32 | $4,41 | $4,16 | 1,07M |
| 2026-07-22 | $4,44 | +1,60 % | $4,35 | $4,60 | $4,34 | 886,10K |
| 2026-07-21 | $4,37 | +1,86 % | $4,31 | $4,41 | $4,27 | 716,40K |
| 2026-07-20 | $4,29 | +0,23 % | $4,33 | $4,36 | $4,19 | 529,30K |
| 2026-07-17 | $4,28 | +0,23 % | $4,22 | $4,32 | $4,12 | 838,20K |
| 2026-07-16 | $4,27 | -3,61 % | $4,41 | $4,48 | $4,21 | 1,07M |
| 2026-07-15 | $4,43 | -2,21 % | $4,56 | $4,65 | $4,36 | 1,42M |
| 2026-07-14 | $4,53 | -2,79 % | $4,66 | $4,83 | $4,51 | 806,90K |
| 2026-07-13 | $4,66 | -4,12 % | $4,79 | $4,87 | $4,42 | 1,44M |
| 2026-07-10 | $4,86 | -6,18 % | $5,17 | $5,19 | $4,83 | 947,80K |
| 2026-07-09 | $5,18 | +1,77 % | $5,09 | $5,19 | $5,00 | 397,40K |
| 2026-07-08 | $5,09 | +0,39 % | $5,07 | $5,14 | $5,00 | 610,10K |
| 2026-07-07 | $5,07 | -4,70 % | $5,30 | $5,34 | $5,07 | 723,50K |
| 2026-07-06 | $5,32 | 0,00 % | $5,30 | $5,43 | $5,19 | 619,60K |
| 2026-07-02 | $5,32 | -3,80 % | $5,65 | $5,74 | $5,31 | 1,13M |
| 2026-07-01 | $5,53 | +8,86 % | $5,05 | $5,57 | $5,05 | 1,23M |
| 2026-06-30 | $5,08 | -3,05 % | $5,21 | $5,26 | $5,07 | 1,05M |
| 2026-06-29 | $5,24 | +2,54 % | $5,15 | $5,37 | $5,07 | 1,26M |
| 2026-06-26 | $5,11 | -0,58 % | $5,00 | $5,24 | $5,00 | 954,50K |
| 2026-06-25 | $5,14 | -5,51 % | $5,46 | $5,46 | $5,00 | 1,59M |
| 2026-06-24 | $5,44 | -6,85 % | $5,74 | $5,77 | $5,25 | 1,99M |
| 2026-06-23 | $5,84 | -7,01 % | $6,04 | $6,18 | $5,78 | 2,61M |
| 2026-06-22 | $6,28 | +4,15 % | $5,99 | $6,28 | $5,92 | 2,27M |
| 2026-06-18 | $6,03 | +3,08 % | $5,93 | $6,09 | $5,85 | 3,21M |
| 2026-06-17 | $5,85 | -2,66 % | $5,99 | $6,09 | $5,82 | 2,04M |
| 2026-06-16 | $6,01 | -1,15 % | $6,05 | $6,15 | $5,79 | 2,50M |
| 2026-06-15 | $6,08 | -0,98 % | $6,50 | $6,60 | $6,01 | 2,40M |
| 2026-06-12 | $6,14 | 0,00 % | $6,26 | $6,34 | $6,01 | 1,48M |
| 2026-06-11 | $6,14 | +6,04 % | $6,03 | $6,33 | $5,98 | 1,25M |
| 2026-06-10 | $5,79 | -5,70 % | $5,90 | $6,08 | $5,77 | 2,63M |
| 2026-06-09 | $6,14 | -4,66 % | $6,44 | $6,54 | $5,92 | 897,50K |
| 2026-06-08 | $6,44 | +0,94 % | $6,51 | $6,70 | $6,40 | 584,30K |
| 2026-06-05 | $6,38 | -7,27 % | $6,83 | $6,92 | $6,35 | 824,70K |
| 2026-06-04 | $6,88 | -0,15 % | $6,85 | $7,05 | $6,77 | 559,30K |
| 2026-06-03 | $6,89 | -1,29 % | $6,88 | $7,07 | $6,78 | 490,60K |
| 2026-06-02 | $6,98 | +1,16 % | $6,85 | $7,07 | $6,82 | 483,00K |
| 2026-06-01 | $6,90 | -1,99 % | $7,01 | $7,12 | $6,76 | 668,50K |
| 2026-05-29 | $7,04 | -0,98 % | $7,08 | $7,19 | $6,78 | 781,10K |
| 2026-05-28 | $7,11 | -0,28 % | $7,07 | $7,15 | $6,77 | 1,08M |
| 2026-05-27 | $7,13 | -6,55 % | $7,61 | $7,70 | $7,12 | 1,34M |
| 2026-05-26 | $7,63 | -1,93 % | $7,97 | $8,02 | $7,56 | 924,50K |