47,355€
4,68%
Echtzeit-Aktienkurs Akero Therapeutics
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 1,13% | - |
| 27.02.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,09% | - |
| 26.02.2025 | 45,01 | 45,28 | 45,01 | 45,28 | -3,90% | 2,00 |
| 25.02.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -3,93% | - |
| 24.02.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 2,21% | - |
| 21.02.2025 | 47,99 | 47,99 | 47,99 | 47,99 | -0,83% | - |
| 20.02.2025 | 48,39 | 48,39 | 48,39 | 48,39 | 2,78% | - |
| 19.02.2025 | 47,08 | 47,08 | 47,08 | 47,08 | -2,02% | - |
| 18.02.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -0,72% | - |
| 17.02.2025 | 47,90 | 48,40 | 47,90 | 48,40 | 3,42% | 5,00 |
| 14.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,74% | - |
| 13.02.2025 | 47,15 | 47,15 | 47,15 | 47,15 | -2,06% | - |
| 12.02.2025 | 47,94 | 48,14 | 47,94 | 48,14 | -2,55% | 41,00 |
| 11.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -6,44% | - |
| 10.02.2025 | 52,30 | 52,80 | 52,30 | 52,80 | 0,23% | 503,00 |
| 07.02.2025 | 52,68 | 52,68 | 52,68 | 52,68 | -4,39% | - |
| 06.02.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 1,96% | - |
| 05.02.2025 | 54,04 | 54,04 | 54,04 | 54,04 | 3,92% | - |
| 04.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,13% | - |
| 03.02.2025 | 51,42 | 51,42 | 51,42 | 51,42 | -3,02% | - |
| 31.01.2025 | 52,98 | 54,08 | 52,98 | 53,02 | 2,71% | 2.675,00 |
| 30.01.2025 | 51,62 | 51,62 | 51,62 | 51,62 | 5,61% | - |
| 29.01.2025 | 48,87 | 48,88 | 48,30 | 48,88 | -2,55% | 450,00 |
| 28.01.2025 | 49,45 | 51,68 | 49,19 | 50,16 | -6,90% | 3.013,00 |
| 27.01.2025 | 26,53 | 53,88 | 26,53 | 53,88 | 116,91% | 925,00 |
| 24.01.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 4,28% | - |
| 23.01.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -3,17% | - |
| 22.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 21.01.2025 | 24,14 | 24,30 | 24,14 | 24,30 | 0,16% | 21,00 |
| 20.01.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 2,00% | - |
| 17.01.2025 | 23,41 | 24,59 | 23,35 | 23,79 | 9,18% | - |
| 16.01.2025 | 21,71 | 21,90 | 21,45 | 21,79 | 1,35% | - |
| 15.01.2025 | 21,25 | 22,10 | 21,22 | 21,50 | 1,87% | - |
| 14.01.2025 | 22,12 | 22,70 | 20,74 | 21,10 | -4,80% | - |
| 13.01.2025 | 24,23 | 24,32 | 22,05 | 22,17 | -9,23% | - |
| 10.01.2025 | 25,37 | 25,41 | 24,18 | 24,42 | -3,63% | - |
| 09.01.2025 | 25,36 | 25,41 | 25,31 | 25,34 | -1,36% | - |
| 08.01.2025 | 25,69 | 25,69 | 25,69 | 25,69 | -3,18% | - |
| 07.01.2025 | 26,54 | 27,19 | 26,20 | 26,54 | -3,46% | - |
| 06.01.2025 | 27,37 | 27,84 | 26,84 | 27,49 | 1,05% | - |
| 03.01.2025 | 27,36 | 28,05 | 27,12 | 27,20 | -0,68% | - |
| 02.01.2025 | 26,88 | 27,64 | 26,77 | 27,39 | 2,11% | - |
| 30.12.2024 | 27,01 | 27,08 | 26,79 | 26,82 | -0,67% | - |
| 27.12.2024 | 27,68 | 27,79 | 26,40 | 27,00 | -2,09% | - |
| 23.12.2024 | 28,25 | 28,32 | 27,07 | 27,58 | -1,78% | - |
| 20.12.2024 | 27,31 | 28,28 | 26,97 | 28,08 | 3,64% | - |
| 19.12.2024 | 27,73 | 27,86 | 26,33 | 27,09 | -4,44% | - |
| 18.12.2024 | 29,19 | 29,33 | 27,95 | 28,35 | -1,20% | - |
| 17.12.2024 | 27,75 | 28,84 | 27,28 | 28,70 | 3,29% | - |
| 16.12.2024 | 27,52 | 28,06 | 27,33 | 27,78 | 1,89% | - |
| 13.12.2024 | 27,77 | 28,04 | 26,99 | 27,27 | -4,11% | - |
| 12.12.2024 | 28,79 | 29,10 | 28,06 | 28,44 | -1,08% | - |
| 11.12.2024 | 29,18 | 29,40 | 28,62 | 28,75 | -0,12% | - |
| 10.12.2024 | 29,51 | 29,88 | 28,58 | 28,78 | -1,61% | - |
| 09.12.2024 | 29,46 | 30,21 | 28,90 | 29,25 | 0,19% | - |
| 06.12.2024 | 28,06 | 29,79 | 27,98 | 29,20 | 0,48% | - |
| 05.12.2024 | 29,37 | 29,87 | 28,41 | 29,06 | -2,16% | - |
| 04.12.2024 | 29,36 | 29,84 | 28,96 | 29,70 | -2,43% | - |
| 03.12.2024 | 30,47 | 30,57 | 30,04 | 30,44 | -0,18% | - |
| 02.12.2024 | 30,18 | 31,25 | 30,08 | 30,49 | -0,65% | - |
| 29.11.2024 | 30,57 | 31,03 | 30,43 | 30,69 | 0,38% | - |
| 28.11.2024 | 30,53 | 30,60 | 30,51 | 30,58 | 3,57% | - |
| 27.11.2024 | 29,68 | 29,91 | 29,14 | 29,52 | -0,47% | - |
| 26.11.2024 | 30,32 | 30,45 | 29,36 | 29,66 | -4,74% | - |
| 25.11.2024 | 31,51 | 31,73 | 30,58 | 31,14 | 1,62% | - |
| 22.11.2024 | 29,78 | 30,68 | 29,76 | 30,64 | 4,97% | - |
| 21.11.2024 | 29,08 | 29,47 | 28,36 | 29,19 | -0,02% | - |
| 20.11.2024 | 29,54 | 30,07 | 28,94 | 29,20 | 4,83% | - |
| 19.11.2024 | 27,97 | 28,64 | 27,26 | 27,85 | 1,31% | - |
| 18.11.2024 | 26,69 | 29,18 | 26,66 | 27,49 | -1,36% | - |
| 15.11.2024 | 27,87 | 27,87 | 27,87 | 27,87 | -3,86% | - |
| 14.11.2024 | 29,35 | 29,67 | 28,55 | 28,99 | -4,45% | - |
| 13.11.2024 | 30,45 | 31,37 | 30,08 | 30,34 | -1,81% | - |
| 12.11.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -3,24% | - |
| 11.11.2024 | 32,29 | 32,79 | 30,68 | 31,94 | 1,11% | - |
| 08.11.2024 | 32,38 | 32,46 | 31,41 | 31,59 | -3,26% | - |
| 07.11.2024 | 32,85 | 33,09 | 31,87 | 32,65 | 0,17% | - |
| 06.11.2024 | 32,05 | 32,73 | 31,07 | 32,60 | 11,88% | - |
| 05.11.2024 | 29,48 | 29,55 | 28,52 | 29,14 | -1,65% | - |
| 04.11.2024 | 29,62 | 29,84 | 28,92 | 29,63 | -0,64% | - |
| 01.11.2024 | 28,38 | 30,37 | 27,37 | 29,82 | 4,54% | - |
| 31.10.2024 | 28,12 | 28,62 | 27,64 | 28,52 | -1,06% | - |
| 30.10.2024 | 29,34 | 30,24 | 28,44 | 28,83 | 0,44% | - |
| 29.10.2024 | 27,46 | 29,82 | 27,33 | 28,70 | 1,16% | - |
| 28.10.2024 | 27,26 | 28,52 | 27,17 | 28,37 | 5,41% | - |
| 25.10.2024 | 26,57 | 27,28 | 26,55 | 26,92 | 1,13% | - |
| 24.10.2024 | 26,55 | 27,09 | 26,51 | 26,62 | -0,26% | - |
| 23.10.2024 | 27,32 | 27,74 | 26,33 | 26,69 | -5,86% | - |
| 22.10.2024 | 28,48 | 28,72 | 27,87 | 28,35 | 0,60% | - |
| 21.10.2024 | 28,77 | 28,82 | 28,06 | 28,18 | -3,63% | - |
| 18.10.2024 | 28,40 | 29,51 | 28,24 | 29,24 | 3,41% | - |
| 17.10.2024 | 28,59 | 28,92 | 27,95 | 28,27 | -0,60% | - |
| 16.10.2024 | 27,49 | 28,49 | 27,39 | 28,44 | 0,90% | - |
| 15.10.2024 | 27,59 | 29,01 | 27,39 | 28,19 | 4,43% | - |
| 14.10.2024 | 26,99 | 26,99 | 26,99 | 26,99 | -0,02% | - |
| 11.10.2024 | 26,57 | 27,03 | 26,34 | 27,00 | 2,70% | - |
| 10.10.2024 | 26,04 | 26,36 | 25,47 | 26,29 | 2,42% | - |
| 09.10.2024 | 25,63 | 25,93 | 25,14 | 25,67 | -0,91% | - |
| 08.10.2024 | 24,33 | 26,24 | 24,19 | 25,90 | 4,25% | - |
| 07.10.2024 | 25,73 | 25,91 | 24,53 | 24,85 | -2,95% | - |