Kodiak Sciences, Inc. KOD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$94,80+3,68 (+4,04 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,80 | +4,04 % | $93,83 | $98,80 | $88,48 | 4,91M |
| 2026-09-29 | $91,12 | +1,33 % | $87,20 | $93,14 | $83,64 | 6,05M |
| 2026-09-28 | $89,92 | +177,96 % | $61,71 | $95,77 | $60,49 | 38,55M |
| 2026-09-25 | $32,35 | -2,62 % | $33,03 | $33,71 | $31,00 | 2,28M |
| 2026-09-24 | $33,22 | +5,39 % | $30,90 | $33,78 | $29,81 | 1,29M |
| 2026-09-23 | $31,52 | -6,75 % | $34,10 | $34,48 | $30,80 | 1,05M |
| 2026-09-22 | $33,80 | +4,26 % | $32,71 | $34,45 | $32,46 | 1,04M |
| 2026-09-21 | $32,42 | -0,89 % | $33,04 | $33,34 | $32,00 | 666,20K |
| 2026-09-18 | $32,71 | -0,43 % | $32,78 | $32,82 | $31,54 | 1,61M |
| 2026-09-17 | $32,85 | +0,24 % | $33,32 | $33,69 | $32,73 | 826,10K |
| 2026-09-16 | $32,77 | -0,67 % | $33,12 | $33,49 | $31,62 | 707,90K |
| 2026-09-15 | $32,99 | -0,45 % | $32,71 | $33,29 | $32,38 | 819,60K |
| 2026-09-14 | $33,14 | +0,76 % | $33,21 | $33,89 | $32,96 | 547,60K |
| 2026-09-11 | $32,89 | +0,06 % | $33,10 | $34,07 | $32,31 | 682,60K |
| 2026-09-10 | $32,87 | -2,69 % | $33,29 | $33,41 | $32,61 | 668,20K |
| 2026-09-09 | $33,78 | -3,68 % | $35,00 | $35,93 | $33,73 | 643,50K |
| 2026-09-08 | $35,07 | -0,82 % | $34,71 | $35,27 | $33,92 | 673,20K |
| 2026-09-04 | $35,36 | -2,75 % | $35,98 | $36,62 | $35,18 | 671,80K |
| 2026-09-03 | $36,36 | -3,04 % | $37,60 | $37,82 | $36,20 | 460,20K |
| 2026-09-02 | $37,50 | +1,19 % | $37,44 | $39,54 | $36,61 | 507,40K |
| 2026-09-01 | $37,06 | -0,78 % | $37,01 | $38,11 | $36,70 | 391,60K |
| 2026-08-31 | $37,35 | -0,98 % | $37,28 | $37,76 | $35,50 | 1,15M |
| 2026-08-28 | $37,72 | -3,58 % | $38,73 | $39,62 | $37,40 | 469,00K |
| 2026-08-27 | $39,12 | -0,53 % | $39,37 | $40,11 | $38,65 | 474,90K |
| 2026-08-26 | $39,33 | -0,33 % | $39,94 | $40,03 | $38,40 | 296,80K |
| 2026-08-25 | $39,46 | +6,02 % | $37,99 | $39,68 | $37,70 | 571,30K |
| 2026-08-24 | $37,22 | -2,90 % | $38,33 | $38,90 | $36,46 | 717,50K |
| 2026-08-21 | $38,33 | -3,79 % | $40,39 | $40,90 | $37,99 | 509,10K |
| 2026-08-20 | $39,84 | -0,57 % | $39,50 | $40,52 | $38,69 | 486,60K |
| 2026-08-19 | $40,07 | -1,43 % | $41,72 | $41,72 | $39,30 | 595,80K |
| 2026-08-18 | $40,65 | -0,81 % | $40,06 | $40,94 | $39,06 | 623,70K |
| 2026-08-17 | $40,98 | -0,89 % | $40,57 | $43,04 | $39,87 | 628,30K |
| 2026-08-14 | $41,35 | +3,43 % | $37,40 | $42,00 | $36,35 | 747,10K |
| 2026-08-13 | $39,98 | -7,90 % | $43,82 | $44,50 | $39,15 | 815,00K |
| 2026-08-12 | $43,41 | +3,09 % | $43,34 | $43,64 | $42,22 | 383,00K |
| 2026-08-11 | $42,11 | -2,97 % | $43,47 | $43,80 | $41,21 | 515,90K |
| 2026-08-10 | $43,40 | -4,34 % | $44,86 | $46,09 | $42,77 | 537,20K |
| 2026-08-07 | $45,37 | -0,07 % | $46,12 | $46,87 | $45,11 | 511,40K |
| 2026-08-06 | $45,40 | +4,10 % | $43,66 | $46,15 | $43,44 | 638,90K |
| 2026-08-05 | $43,61 | +1,68 % | $43,00 | $44,25 | $42,33 | 525,20K |
| 2026-08-04 | $42,89 | +7,68 % | $40,49 | $42,99 | $39,38 | 709,00K |
| 2026-08-03 | $39,83 | -4,21 % | $41,67 | $41,88 | $39,40 | 578,70K |
| 2026-07-31 | $41,58 | -2,16 % | $42,45 | $42,93 | $40,35 | 426,70K |
| 2026-07-30 | $42,50 | +6,22 % | $40,92 | $42,73 | $40,52 | 628,90K |
| 2026-07-29 | $40,01 | -0,69 % | $40,51 | $41,64 | $38,07 | 517,60K |
| 2026-07-28 | $40,29 | -3,87 % | $42,08 | $42,59 | $38,86 | 754,80K |
| 2026-07-27 | $41,91 | +1,21 % | $41,41 | $43,00 | $41,10 | 463,50K |
| 2026-07-24 | $41,41 | +0,95 % | $41,54 | $43,00 | $41,01 | 512,90K |
| 2026-07-23 | $41,02 | -2,15 % | $40,94 | $41,79 | $40,37 | 387,20K |
| 2026-07-22 | $41,92 | -1,18 % | $41,78 | $42,85 | $41,12 | 435,40K |
| 2026-07-21 | $42,42 | +3,79 % | $41,24 | $43,45 | $41,24 | 452,80K |
| 2026-07-20 | $40,87 | -4,15 % | $43,51 | $44,85 | $40,69 | 500,80K |
| 2026-07-17 | $42,64 | +3,37 % | $40,65 | $44,13 | $39,44 | 491,70K |
| 2026-07-16 | $41,25 | -2,76 % | $41,60 | $43,15 | $40,66 | 463,80K |
| 2026-07-15 | $42,42 | -1,94 % | $43,17 | $43,42 | $40,60 | 689,00K |
| 2026-07-14 | $43,26 | +5,26 % | $41,10 | $44,29 | $40,04 | 895,10K |
| 2026-07-13 | $41,10 | -0,51 % | $40,25 | $41,62 | $39,72 | 570,30K |
| 2026-07-10 | $41,31 | +3,07 % | $39,62 | $42,18 | $37,05 | 996,50K |
| 2026-07-09 | $40,08 | -1,35 % | $40,88 | $41,64 | $38,86 | 852,00K |
| 2026-07-08 | $40,63 | +6,08 % | $37,96 | $40,88 | $37,96 | 943,50K |
| 2026-07-07 | $38,30 | +3,46 % | $37,59 | $38,74 | $35,77 | 565,80K |
| 2026-07-06 | $37,02 | -3,94 % | $38,60 | $39,41 | $36,97 | 436,30K |
| 2026-07-02 | $38,54 | +3,49 % | $38,09 | $40,18 | $36,78 | 1,01M |
| 2026-07-01 | $37,24 | -4,41 % | $38,50 | $38,75 | $36,36 | 743,40K |
| 2026-06-30 | $38,96 | +3,23 % | $38,07 | $39,39 | $36,47 | 1,55M |
| 2026-06-29 | $37,74 | +5,01 % | $35,29 | $38,00 | $34,63 | 941,50K |
| 2026-06-26 | $35,94 | +5,43 % | $33,77 | $36,36 | $33,68 | 2,59M |
| 2026-06-25 | $34,09 | -5,31 % | $36,00 | $38,09 | $33,46 | 1,03M |
| 2026-06-24 | $36,00 | -2,83 % | $37,12 | $38,34 | $35,54 | 636,40K |
| 2026-06-23 | $37,05 | +1,15 % | $35,99 | $38,59 | $35,99 | 586,40K |
| 2026-06-22 | $36,63 | +1,36 % | $36,99 | $38,08 | $36,40 | 611,40K |
| 2026-06-18 | $36,14 | +1,20 % | $36,80 | $37,50 | $35,18 | 1,21M |
| 2026-06-17 | $35,71 | +8,41 % | $33,11 | $37,02 | $32,85 | 886,00K |
| 2026-06-16 | $32,94 | -3,29 % | $34,09 | $34,49 | $32,55 | 412,90K |
| 2026-06-15 | $34,06 | 0,00 % | $34,89 | $35,51 | $33,67 | 513,70K |
| 2026-06-12 | $34,06 | +0,26 % | $33,98 | $35,36 | $33,26 | 630,10K |
| 2026-06-11 | $33,97 | +8,15 % | $31,62 | $34,15 | $31,11 | 593,80K |
| 2026-06-10 | $31,41 | +1,13 % | $30,78 | $32,95 | $30,26 | 697,50K |
| 2026-06-09 | $31,06 | +4,90 % | $30,09 | $31,12 | $29,21 | 705,10K |
| 2026-06-08 | $29,61 | -4,64 % | $32,13 | $32,62 | $29,54 | 822,30K |
| 2026-06-05 | $31,05 | -9,10 % | $34,00 | $34,81 | $30,08 | 1,45M |
| 2026-06-04 | $34,16 | +0,86 % | $34,30 | $35,24 | $33,33 | 749,60K |
| 2026-06-03 | $33,87 | +1,96 % | $33,47 | $35,32 | $32,64 | 928,50K |
| 2026-06-02 | $33,22 | -10,00 % | $36,25 | $36,66 | $33,14 | 836,90K |
| 2026-06-01 | $36,91 | +0,54 % | $35,82 | $37,34 | $34,65 | 670,70K |
| 2026-05-29 | $36,71 | +1,63 % | $36,70 | $37,80 | $36,19 | 596,60K |
| 2026-05-28 | $36,12 | +2,94 % | $34,94 | $36,59 | $34,48 | 482,80K |
| 2026-05-27 | $35,09 | -2,53 % | $35,96 | $37,00 | $34,36 | 504,30K |
| 2026-05-26 | $36,00 | -0,63 % | $36,53 | $36,92 | $35,77 | 493,40K |
| 2026-05-22 | $36,23 | -3,15 % | $37,25 | $37,75 | $36,01 | 500,60K |