47,070€
1,05%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,31 | 49,09 | 46,89 | 47,61 | 1,03% | - |
| 05.06.2025 | 46,43 | 47,35 | 45,22 | 47,12 | 1,45% | - |
| 04.06.2025 | 45,42 | 46,93 | 44,97 | 46,45 | 2,22% | - |
| 03.06.2025 | 44,51 | 45,57 | 44,27 | 45,44 | 2,52% | - |
| 02.06.2025 | 43,60 | 45,39 | 42,52 | 44,32 | 1,48% | 50,00 |
| 30.05.2025 | 42,43 | 45,49 | 41,57 | 43,68 | 3,35% | - |
| 29.05.2025 | 41,71 | 42,86 | 39,44 | 42,26 | 5,31% | - |
| 28.05.2025 | 40,62 | 41,37 | 39,97 | 40,13 | -1,13% | 100,00 |
| 27.05.2025 | 40,99 | 43,46 | 40,35 | 40,59 | -1,12% | - |
| 26.05.2025 | 40,89 | 41,12 | 40,85 | 41,05 | 0,66% | - |
| 23.05.2025 | 43,23 | 43,33 | 40,02 | 40,78 | -6,04% | - |
| 22.05.2025 | 42,69 | 44,82 | 42,22 | 43,40 | 1,60% | - |
| 21.05.2025 | 41,75 | 43,17 | 40,29 | 42,72 | 1,20% | - |
| 20.05.2025 | 33,84 | 43,64 | 33,56 | 42,21 | 24,38% | 130,00 |
| 19.05.2025 | 34,49 | 35,15 | 33,27 | 33,94 | -2,65% | - |
| 16.05.2025 | 35,62 | 36,08 | 34,67 | 34,86 | -2,48% | - |
| 15.05.2025 | 34,00 | 36,02 | 33,65 | 35,75 | 5,32% | - |
| 14.05.2025 | 35,77 | 36,39 | 33,20 | 33,94 | -5,12% | - |
| 13.05.2025 | 37,30 | 37,90 | 35,72 | 35,77 | -4,54% | - |
| 12.05.2025 | 35,94 | 38,07 | 35,89 | 37,47 | 5,94% | - |
| 09.05.2025 | 37,75 | 38,55 | 35,14 | 35,37 | -6,33% | - |
| 08.05.2025 | 38,07 | 39,62 | 36,94 | 37,76 | -0,17% | - |
| 07.05.2025 | 37,14 | 38,12 | 36,52 | 37,83 | 2,35% | - |
| 06.05.2025 | 39,60 | 39,63 | 36,78 | 36,96 | -6,97% | - |
| 05.05.2025 | 39,36 | 39,98 | 38,45 | 39,73 | 0,06% | - |
| 02.05.2025 | 40,18 | 40,97 | 38,95 | 39,70 | -1,37% | - |
| 30.04.2025 | 38,05 | 40,53 | 36,66 | 40,25 | 6,52% | - |
| 29.04.2025 | 37,06 | 38,29 | 35,53 | 37,79 | 2,45% | - |
| 28.04.2025 | 35,88 | 37,37 | 35,25 | 36,88 | 2,20% | - |
| 25.04.2025 | 36,20 | 36,72 | 35,41 | 36,09 | 0,28% | - |
| 24.04.2025 | 34,78 | 36,44 | 34,50 | 35,99 | 2,99% | - |
| 23.04.2025 | 34,55 | 35,70 | 34,16 | 34,94 | 3,62% | - |
| 22.04.2025 | 33,00 | 34,42 | 32,83 | 33,72 | 1,90% | - |
| 17.04.2025 | 33,23 | 33,39 | 32,24 | 33,09 | 0,59% | - |
| 16.04.2025 | 33,21 | 33,67 | 31,97 | 32,90 | -2,58% | - |
| 15.04.2025 | 33,08 | 34,51 | 32,94 | 33,77 | 1,96% | - |
| 14.04.2025 | 31,48 | 33,48 | 31,38 | 33,12 | 5,31% | - |
| 11.04.2025 | 31,15 | 31,83 | 29,91 | 31,45 | 1,34% | - |
| 10.04.2025 | 34,05 | 34,14 | 29,58 | 31,03 | -9,14% | - |
| 09.04.2025 | 30,18 | 34,96 | 28,77 | 34,15 | 9,79% | - |
| 08.04.2025 | 33,34 | 35,30 | 30,42 | 31,11 | -5,61% | - |
| 07.04.2025 | 32,31 | 35,35 | 31,16 | 32,96 | -1,85% | - |
| 04.04.2025 | 35,99 | 36,16 | 33,39 | 33,58 | -7,44% | - |
| 03.04.2025 | 36,47 | 37,37 | 35,80 | 36,28 | -6,11% | - |
| 02.04.2025 | 35,76 | 38,75 | 35,23 | 38,64 | 7,89% | - |
| 01.04.2025 | 37,33 | 38,62 | 35,56 | 35,81 | -4,28% | - |
| 31.03.2025 | 39,36 | 39,42 | 36,33 | 37,41 | -1,06% | - |
| 28.03.2025 | 40,34 | 41,26 | 37,80 | 37,81 | -8,70% | - |
| 27.03.2025 | 40,39 | 41,45 | 39,43 | 41,42 | 3,49% | 30,00 |
| 26.03.2025 | 41,86 | 41,99 | 38,09 | 40,02 | 3,96% | - |
| 25.03.2025 | 41,70 | 42,25 | 38,48 | 38,50 | -1,16% | - |
| 24.03.2025 | 41,91 | 45,02 | 38,92 | 38,95 | -6,87% | - |
| 21.03.2025 | 40,74 | 44,31 | 40,12 | 41,82 | 9,72% | - |
| 20.03.2025 | 41,18 | 43,53 | 37,33 | 38,12 | -7,25% | - |
| 19.03.2025 | 39,62 | 42,23 | 38,40 | 41,10 | 3,84% | - |
| 18.03.2025 | 40,96 | 41,04 | 36,66 | 39,58 | 1,89% | - |
| 17.03.2025 | 40,34 | 41,54 | 38,78 | 38,84 | 0,49% | - |
| 14.03.2025 | 41,61 | 42,08 | 38,63 | 38,65 | -0,13% | - |
| 13.03.2025 | 42,06 | 42,39 | 38,53 | 38,70 | 1,74% | - |
| 12.03.2025 | 40,23 | 43,38 | 38,04 | 38,04 | -11,35% | - |
| 11.03.2025 | 38,54 | 42,95 | 38,28 | 42,91 | 2,08% | - |
| 10.03.2025 | 38,73 | 42,07 | 37,99 | 42,04 | 8,28% | - |
| 07.03.2025 | 40,54 | 40,78 | 38,75 | 38,82 | -4,08% | - |
| 06.03.2025 | 41,79 | 41,80 | 40,34 | 40,47 | -3,25% | 18,00 |
| 05.03.2025 | 42,16 | 42,17 | 40,46 | 41,83 | -0,36% | - |
| 04.03.2025 | 43,49 | 43,49 | 41,37 | 41,98 | -3,29% | - |
| 03.03.2025 | 47,26 | 47,31 | 43,41 | 43,41 | -8,33% | - |
| 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% | - |