46,715€
0,10%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 46,81 | 46,90 | 46,49 | 46,67 | -0,13% | - |
| 06.11.2025 | 46,98 | 47,04 | 46,72 | 46,73 | -0,70% | - |
| 05.11.2025 | 47,09 | 47,30 | 46,99 | 47,06 | -0,02% | - |
| 04.11.2025 | 46,67 | 47,29 | 46,61 | 47,07 | 0,38% | - |
| 03.11.2025 | 46,96 | 47,15 | 46,84 | 46,89 | 0,26% | - |
| 31.10.2025 | 46,72 | 47,17 | 46,69 | 46,77 | -0,09% | - |
| 30.10.2025 | 46,57 | 47,00 | 46,14 | 46,81 | 0,57% | - |
| 29.10.2025 | 46,33 | 46,56 | 46,24 | 46,55 | 0,50% | - |
| 28.10.2025 | 46,17 | 46,36 | 45,96 | 46,32 | 0,18% | - |
| 27.10.2025 | 46,53 | 46,56 | 46,14 | 46,23 | -0,21% | - |
| 24.10.2025 | 46,37 | 46,40 | 45,79 | 46,33 | 0,23% | - |
| 23.10.2025 | 46,20 | 46,30 | 46,06 | 46,22 | 0,40% | - |
| 22.10.2025 | 46,38 | 46,64 | 45,95 | 46,04 | -1,31% | - |
| 21.10.2025 | 46,33 | 46,66 | 46,22 | 46,65 | 0,70% | - |
| 20.10.2025 | 46,27 | 46,32 | 46,05 | 46,32 | 0,27% | - |
| 17.10.2025 | 45,58 | 46,21 | 45,14 | 46,20 | 0,46% | - |
| 16.10.2025 | 46,01 | 46,25 | 45,87 | 45,99 | -0,93% | - |
| 15.10.2025 | 46,41 | 46,44 | 46,17 | 46,42 | 0,34% | - |
| 14.10.2025 | 46,12 | 46,72 | 45,58 | 46,26 | -0,77% | - |
| 13.10.2025 | 46,94 | 47,12 | 46,25 | 46,62 | 0,52% | - |
| 10.10.2025 | 46,81 | 47,14 | 46,22 | 46,38 | -0,69% | - |
| 09.10.2025 | 39,93 | 48,02 | 39,93 | 46,70 | 16,58% | - |
| 08.10.2025 | 39,62 | 40,95 | 39,42 | 40,06 | 1,55% | - |
| 07.10.2025 | 39,30 | 40,60 | 38,92 | 39,45 | 0,24% | - |
| 06.10.2025 | 39,37 | 40,14 | 38,55 | 39,36 | 0,78% | - |
| 03.10.2025 | 39,68 | 40,10 | 39,05 | 39,05 | -0,62% | - |
| 02.10.2025 | 39,67 | 39,76 | 38,87 | 39,30 | -2,78% | - |
| 01.10.2025 | 40,20 | 41,23 | 40,01 | 40,42 | 0,14% | - |
| 30.09.2025 | 40,56 | 40,98 | 39,38 | 40,37 | -0,36% | - |
| 29.09.2025 | 40,80 | 41,10 | 40,17 | 40,51 | -0,83% | - |
| 26.09.2025 | 39,59 | 41,02 | 39,49 | 40,85 | 1,83% | - |
| 25.09.2025 | 40,39 | 40,47 | 39,57 | 40,12 | -0,30% | - |
| 24.09.2025 | 40,62 | 41,08 | 40,04 | 40,24 | 0,11% | - |
| 23.09.2025 | 39,35 | 40,74 | 39,14 | 40,19 | 2,76% | - |
| 22.09.2025 | 38,47 | 39,50 | 37,78 | 39,11 | 0,44% | - |
| 19.09.2025 | 39,23 | 39,55 | 38,10 | 38,94 | -0,98% | - |
| 18.09.2025 | 35,86 | 40,66 | 35,77 | 39,33 | 10,35% | - |
| 17.09.2025 | 35,92 | 36,48 | 35,27 | 35,64 | -0,41% | - |
| 16.09.2025 | 36,42 | 36,91 | 35,74 | 35,78 | -1,20% | - |
| 15.09.2025 | 37,09 | 37,20 | 35,45 | 36,22 | -2,48% | - |
| 12.09.2025 | 38,33 | 38,46 | 36,88 | 37,14 | -2,43% | - |
| 11.09.2025 | 36,99 | 38,52 | 36,51 | 38,06 | 3,76% | - |
| 10.09.2025 | 38,07 | 38,34 | 36,32 | 36,68 | -3,61% | - |
| 09.09.2025 | 37,88 | 38,24 | 37,01 | 38,06 | 1,32% | - |
| 08.09.2025 | 38,18 | 38,23 | 37,34 | 37,56 | -1,60% | - |
| 05.09.2025 | 37,76 | 38,68 | 37,35 | 38,17 | 1,05% | - |
| 04.09.2025 | 39,12 | 39,78 | 36,98 | 37,78 | -3,51% | - |
| 03.09.2025 | 38,91 | 39,64 | 38,13 | 39,15 | 0,31% | - |
| 02.09.2025 | 39,80 | 40,99 | 38,85 | 39,03 | -2,14% | - |
| 01.09.2025 | 39,84 | 39,92 | 39,76 | 39,89 | -0,03% | - |
| 29.08.2025 | 40,17 | 40,48 | 39,28 | 39,90 | -0,92% | - |
| 28.08.2025 | 41,47 | 41,95 | 40,21 | 40,27 | -2,79% | - |
| 27.08.2025 | 41,42 | 41,59 | 40,64 | 41,42 | 0,33% | - |
| 26.08.2025 | 40,40 | 41,35 | 40,18 | 41,29 | 1,93% | - |
| 25.08.2025 | 42,06 | 42,21 | 40,41 | 40,51 | -3,48% | - |
| 22.08.2025 | 41,69 | 42,35 | 40,71 | 41,97 | 0,83% | - |
| 21.08.2025 | 41,16 | 41,90 | 40,56 | 41,62 | 1,17% | - |
| 20.08.2025 | 40,81 | 41,54 | 40,57 | 41,14 | 0,67% | - |
| 19.08.2025 | 41,63 | 41,73 | 40,64 | 40,87 | -1,90% | - |
| 18.08.2025 | 42,22 | 42,38 | 41,50 | 41,66 | -1,29% | - |
| 15.08.2025 | 43,28 | 43,29 | 38,90 | 42,20 | -1,75% | - |
| 14.08.2025 | 41,25 | 43,26 | 40,51 | 42,95 | 3,94% | - |
| 13.08.2025 | 41,11 | 41,86 | 40,57 | 41,32 | 0,50% | - |
| 12.08.2025 | 41,60 | 42,36 | 40,38 | 41,12 | -1,24% | - |
| 11.08.2025 | 43,32 | 43,56 | 40,66 | 41,63 | -3,95% | - |
| 08.08.2025 | 43,35 | 44,07 | 42,33 | 43,34 | 0,15% | - |
| 07.08.2025 | 45,30 | 46,35 | 42,70 | 43,28 | -4,41% | - |
| 06.08.2025 | 42,98 | 45,62 | 42,75 | 45,27 | 5,72% | - |
| 05.08.2025 | 42,17 | 43,08 | 41,79 | 42,82 | 1,87% | - |
| 04.08.2025 | 41,95 | 42,97 | 41,64 | 42,04 | 0,51% | - |
| 01.08.2025 | 42,63 | 42,72 | 41,05 | 41,82 | -2,28% | 18,00 |
| 31.07.2025 | 41,83 | 43,29 | 41,32 | 42,80 | 2,47% | 500,00 |
| 30.07.2025 | 41,15 | 42,52 | 40,92 | 41,77 | 1,54% | - |
| 29.07.2025 | 42,61 | 43,01 | 40,62 | 41,13 | -3,19% | - |
| 28.07.2025 | 43,24 | 43,86 | 42,32 | 42,49 | -1,27% | - |
| 25.07.2025 | 43,07 | 43,52 | 42,47 | 43,03 | 0,21% | - |
| 24.07.2025 | 43,88 | 44,14 | 42,76 | 42,94 | -2,46% | 2,00 |
| 23.07.2025 | 44,37 | 45,00 | 43,75 | 44,03 | -0,14% | - |
| 22.07.2025 | 43,98 | 44,49 | 43,32 | 44,09 | 0,27% | - |
| 21.07.2025 | 44,81 | 45,33 | 43,75 | 43,97 | -1,91% | - |
| 18.07.2025 | 46,87 | 47,02 | 44,48 | 44,82 | -4,41% | - |
| 17.07.2025 | 46,08 | 47,48 | 46,06 | 46,89 | 1,78% | - |
| 16.07.2025 | 44,47 | 46,35 | 44,38 | 46,07 | 3,24% | - |
| 15.07.2025 | 45,17 | 45,55 | 43,71 | 44,63 | -1,25% | - |
| 14.07.2025 | 43,94 | 45,87 | 43,90 | 45,19 | 2,48% | - |
| 11.07.2025 | 44,32 | 44,62 | 43,68 | 44,10 | -0,80% | - |
| 10.07.2025 | 43,48 | 44,76 | 42,88 | 44,45 | 1,90% | - |
| 09.07.2025 | 42,96 | 45,78 | 42,94 | 43,62 | 1,51% | 74,00 |
| 08.07.2025 | 43,88 | 44,59 | 42,61 | 42,97 | -2,22% | 20,00 |
| 07.07.2025 | 43,83 | 45,04 | 43,13 | 43,95 | 0,72% | - |
| 04.07.2025 | 43,91 | 43,91 | 43,60 | 43,63 | -1,09% | - |
| 03.07.2025 | 44,02 | 45,03 | 43,42 | 44,11 | 0,31% | - |
| 02.07.2025 | 43,68 | 44,84 | 43,60 | 43,98 | 0,83% | - |
| 01.07.2025 | 45,24 | 45,56 | 43,29 | 43,62 | -3,72% | - |
| 30.06.2025 | 48,22 | 48,25 | 44,92 | 45,30 | -5,63% | - |
| 27.06.2025 | 48,24 | 48,89 | 46,91 | 48,01 | -0,20% | - |
| 26.06.2025 | 47,15 | 48,14 | 46,17 | 48,10 | 1,86% | - |
| 25.06.2025 | 46,46 | 47,68 | 45,59 | 47,22 | 1,65% | - |
| 24.06.2025 | 46,86 | 47,10 | 45,98 | 46,46 | -0,49% | - |
| 23.06.2025 | 46,99 | 47,36 | 45,79 | 46,69 | -0,72% | - |