45,700€
-0,98%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 45,96 | 47,56 | 44,78 | 47,36 | 3,14% | - |
| 27.02.2025 | 45,56 | 47,52 | 45,15 | 45,92 | 1,17% | - |
| 26.02.2025 | 45,34 | 46,66 | 44,29 | 45,39 | 0,42% | - |
| 25.02.2025 | 47,38 | 47,43 | 44,54 | 45,20 | -4,71% | - |
| 24.02.2025 | 49,59 | 49,91 | 47,33 | 47,43 | -4,21% | - |
| 21.02.2025 | 48,21 | 50,54 | 48,15 | 49,52 | 2,77% | - |
| 20.02.2025 | 48,51 | 49,02 | 47,69 | 48,18 | -0,85% | - |
| 19.02.2025 | 47,31 | 48,65 | 47,02 | 48,60 | 2,68% | - |
| 18.02.2025 | 48,31 | 48,80 | 47,02 | 47,33 | -2,07% | - |
| 17.02.2025 | 48,21 | 48,37 | 48,17 | 48,33 | 0,38% | - |
| 14.02.2025 | 47,13 | 48,98 | 46,20 | 48,14 | 2,38% | 60,00 |
| 13.02.2025 | 47,35 | 48,03 | 46,51 | 47,02 | -1,14% | - |
| 12.02.2025 | 48,21 | 49,09 | 46,68 | 47,56 | -1,36% | - |
| 11.02.2025 | 49,52 | 49,62 | 47,17 | 48,22 | -2,81% | - |
| 10.02.2025 | 52,61 | 54,14 | 49,54 | 49,61 | -5,50% | - |
| 07.02.2025 | 52,93 | 53,56 | 51,97 | 52,50 | -0,70% | - |
| 06.02.2025 | 55,49 | 56,45 | 52,17 | 52,87 | -4,46% | - |
| 05.02.2025 | 54,25 | 55,38 | 53,27 | 55,34 | 1,92% | - |
| 04.02.2025 | 52,21 | 55,30 | 51,89 | 54,30 | 3,82% | - |
| 03.02.2025 | 50,98 | 53,41 | 50,89 | 52,30 | 0,40% | 60,00 |
| 31.01.2025 | 53,38 | 54,46 | 51,07 | 52,09 | -1,99% | - |
| 30.01.2025 | 51,94 | 55,33 | 51,94 | 53,15 | 2,39% | - |
| 29.01.2025 | 49,32 | 53,58 | 46,50 | 51,91 | 4,89% | 2.700,00 |
| 28.01.2025 | 49,51 | 55,11 | 47,26 | 49,49 | 0,00% | 212,00 |
| 27.01.2025 | 24,74 | 60,74 | 24,45 | 49,49 | 98,24% | 3.422,00 |
| 24.01.2025 | 25,04 | 25,25 | 24,46 | 24,97 | -0,76% | - |
| 23.01.2025 | 24,03 | 25,16 | 23,71 | 25,16 | 4,73% | - |
| 22.01.2025 | 24,60 | 24,89 | 23,74 | 24,02 | -2,22% | - |
| 21.01.2025 | 24,21 | 25,21 | 24,19 | 24,57 | 1,22% | - |
| 20.01.2025 | 24,39 | 24,64 | 24,24 | 24,27 | -0,74% | - |
| 17.01.2025 | 23,40 | 25,03 | 23,35 | 24,45 | 4,91% | 11,00 |
| 16.01.2025 | 21,71 | 23,67 | 21,45 | 23,31 | 7,54% | - |
| 15.01.2025 | 21,26 | 22,10 | 21,22 | 21,67 | 2,10% | - |
| 14.01.2025 | 22,11 | 22,70 | 20,74 | 21,23 | -4,15% | - |
| 13.01.2025 | 24,23 | 24,32 | 21,88 | 22,15 | -8,72% | - |
| 10.01.2025 | 25,35 | 25,41 | 23,83 | 24,26 | -4,34% | - |
| 09.01.2025 | 25,36 | 25,41 | 25,31 | 25,36 | 0,06% | - |
| 08.01.2025 | 25,75 | 26,09 | 25,05 | 25,35 | -1,38% | - |
| 07.01.2025 | 26,56 | 27,19 | 25,25 | 25,70 | -3,29% | - |
| 06.01.2025 | 27,38 | 27,89 | 26,55 | 26,58 | -2,89% | - |
| 03.01.2025 | 27,38 | 28,05 | 27,09 | 27,37 | 0,02% | - |
| 02.01.2025 | 26,90 | 27,69 | 26,77 | 27,36 | 2,01% | - |
| 30.12.2024 | 27,01 | 27,08 | 26,79 | 26,82 | -1,09% | - |
| 27.12.2024 | 27,73 | 28,22 | 26,40 | 27,12 | -0,57% | - |
| 23.12.2024 | 28,20 | 28,32 | 26,63 | 27,27 | -2,94% | - |
| 20.12.2024 | 27,36 | 28,49 | 26,52 | 28,10 | 2,63% | - |
| 19.12.2024 | 27,69 | 29,06 | 26,33 | 27,38 | -1,16% | - |
| 18.12.2024 | 29,18 | 29,33 | 26,75 | 27,70 | -5,14% | - |
| 17.12.2024 | 27,77 | 30,04 | 27,28 | 29,20 | 4,89% | - |
| 16.12.2024 | 27,50 | 28,16 | 27,33 | 27,84 | 1,07% | - |
| 13.12.2024 | 27,75 | 28,04 | 26,90 | 27,54 | -0,72% | - |
| 12.12.2024 | 28,81 | 29,13 | 27,57 | 27,74 | -4,06% | - |
| 11.12.2024 | 29,11 | 29,40 | 28,42 | 28,92 | -0,52% | - |
| 10.12.2024 | 29,47 | 29,88 | 28,43 | 29,07 | -1,44% | - |
| 09.12.2024 | 29,47 | 30,21 | 28,90 | 29,49 | 0,27% | - |
| 06.12.2024 | 28,07 | 29,79 | 27,98 | 29,41 | 4,76% | - |
| 05.12.2024 | 29,41 | 29,87 | 27,90 | 28,08 | -4,56% | - |
| 04.12.2024 | 29,30 | 29,92 | 28,96 | 29,42 | 0,48% | - |
| 03.12.2024 | 30,49 | 30,57 | 29,04 | 29,28 | -4,06% | - |
| 02.12.2024 | 30,17 | 31,25 | 30,08 | 30,52 | 2,04% | - |
| 29.11.2024 | 30,57 | 31,03 | 29,33 | 29,91 | -2,21% | - |
| 28.11.2024 | 30,53 | 30,61 | 30,50 | 30,58 | 0,34% | - |
| 27.11.2024 | 29,74 | 30,78 | 29,14 | 30,48 | 2,52% | - |
| 26.11.2024 | 30,33 | 30,45 | 29,28 | 29,73 | -1,80% | - |
| 25.11.2024 | 31,41 | 31,73 | 30,16 | 30,27 | -3,64% | - |
| 22.11.2024 | 29,82 | 31,68 | 29,76 | 31,42 | 5,53% | - |
| 21.11.2024 | 29,05 | 29,92 | 28,36 | 29,77 | 2,37% | - |
| 20.11.2024 | 29,51 | 30,07 | 28,32 | 29,08 | -0,65% | - |
| 19.11.2024 | 27,93 | 29,44 | 27,26 | 29,27 | 4,85% | - |
| 18.11.2024 | 26,76 | 29,18 | 26,66 | 27,92 | 4,67% | 280,00 |
| 15.11.2024 | 28,08 | 28,69 | 25,62 | 26,67 | -5,68% | - |
| 14.11.2024 | 29,33 | 29,67 | 28,06 | 28,28 | -3,58% | - |
| 13.11.2024 | 30,46 | 31,37 | 29,33 | 29,33 | -3,85% | - |
| 12.11.2024 | 31,05 | 32,31 | 30,12 | 30,50 | -1,68% | - |
| 11.11.2024 | 32,19 | 32,79 | 30,68 | 31,02 | -3,44% | - |
| 08.11.2024 | 32,36 | 32,46 | 31,05 | 32,13 | -0,50% | - |
| 07.11.2024 | 32,88 | 33,33 | 31,87 | 32,29 | -1,78% | - |
| 06.11.2024 | 31,63 | 33,39 | 31,07 | 32,87 | 9,31% | - |
| 05.11.2024 | 29,50 | 30,08 | 28,52 | 30,07 | 2,05% | - |
| 04.11.2024 | 29,68 | 30,69 | 28,92 | 29,47 | -1,64% | - |
| 01.11.2024 | 28,36 | 30,37 | 27,37 | 29,96 | 22,22% | - |
| 31.10.2024 | 28,16 | 28,97 | 24,50 | 24,51 | 0,29% | - |
| 30.10.2024 | 29,36 | 30,24 | 23,54 | 24,44 | -16,76% | - |
| 29.10.2024 | 27,46 | 29,82 | 27,33 | 29,36 | 21,98% | - |
| 28.10.2024 | 27,30 | 28,52 | 24,06 | 24,07 | -11,43% | - |
| 25.10.2024 | 26,56 | 27,72 | 26,31 | 27,18 | 2,30% | - |
| 24.10.2024 | 26,52 | 27,09 | 26,15 | 26,57 | -0,08% | - |
| 23.10.2024 | 27,18 | 28,17 | 26,33 | 26,59 | -2,99% | - |
| 22.10.2024 | 28,51 | 28,72 | 27,34 | 27,41 | -4,01% | 104,00 |
| 21.10.2024 | 28,74 | 28,89 | 27,97 | 28,55 | -0,63% | - |
| 18.10.2024 | 28,42 | 29,62 | 28,24 | 28,73 | 0,97% | - |
| 17.10.2024 | 28,58 | 28,92 | 27,95 | 28,46 | -0,52% | 1.600,00 |
| 16.10.2024 | 27,46 | 28,87 | 27,39 | 28,61 | 4,00% | - |
| 15.10.2024 | 27,58 | 29,01 | 27,39 | 27,51 | -0,09% | - |
| 14.10.2024 | 27,12 | 27,94 | 26,67 | 27,53 | 1,64% | - |
| 11.10.2024 | 26,58 | 27,21 | 25,94 | 27,09 | 1,90% | - |
| 10.10.2024 | 26,04 | 26,66 | 25,47 | 26,58 | 2,01% | - |
| 09.10.2024 | 25,62 | 26,08 | 25,12 | 26,06 | 1,60% | - |
| 08.10.2024 | 24,35 | 26,54 | 24,19 | 25,65 | 6,17% | - |
| 07.10.2024 | 25,73 | 25,91 | 24,14 | 24,16 | -6,07% | - |