46,570€
-0,02%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 46,53 | 46,53 | 46,53 | 46,53 | -0,11% | - |
| 05.12.2025 | 46,58 | 46,58 | 46,58 | 46,58 | -0,41% | - |
| 04.12.2025 | 46,77 | 46,77 | 46,77 | 46,77 | 0,45% | - |
| 03.12.2025 | 46,56 | 46,56 | 46,56 | 46,56 | -0,19% | - |
| 02.12.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 0,17% | - |
| 01.12.2025 | 46,57 | 46,57 | 46,57 | 46,57 | -0,28% | - |
| 28.11.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 0,09% | - |
| 27.11.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -0,04% | - |
| 26.11.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -0,53% | - |
| 25.11.2025 | 46,93 | 46,93 | 46,93 | 46,93 | 0,00% | - |
| 24.11.2025 | 46,93 | 46,93 | 46,93 | 46,93 | 0,34% | - |
| 21.11.2025 | 46,77 | 46,77 | 46,77 | 46,77 | -0,36% | - |
| 20.11.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 0,60% | - |
| 19.11.2025 | 46,66 | 46,66 | 46,66 | 46,66 | 0,34% | - |
| 18.11.2025 | 46,60 | 46,60 | 46,50 | 46,50 | -0,09% | 75,00 |
| 17.11.2025 | 46,54 | 46,54 | 46,54 | 46,54 | 0,43% | - |
| 14.11.2025 | 46,34 | 46,34 | 46,34 | 46,34 | -0,66% | - |
| 13.11.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 0,04% | - |
| 12.11.2025 | 46,63 | 46,63 | 46,63 | 46,63 | -0,02% | - |
| 11.11.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 0,04% | - |
| 10.11.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -0,13% | - |
| 07.11.2025 | 46,82 | 46,90 | 46,49 | 46,68 | -0,15% | - |
| 06.11.2025 | 46,91 | 47,04 | 46,72 | 46,75 | -0,65% | - |
| 05.11.2025 | 47,07 | 47,30 | 46,99 | 47,06 | 0,13% | - |
| 04.11.2025 | 46,63 | 47,21 | 46,61 | 47,00 | 0,15% | - |
| 03.11.2025 | 46,94 | 47,15 | 46,88 | 46,93 | 0,44% | - |
| 31.10.2025 | 46,72 | 46,72 | 46,72 | 46,72 | 1,32% | - |
| 30.10.2025 | 46,11 | 46,11 | 46,11 | 46,11 | -0,17% | - |
| 29.10.2025 | 46,19 | 46,19 | 46,19 | 46,19 | 0,72% | - |
| 28.10.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -1,14% | - |
| 27.10.2025 | 46,39 | 46,39 | 46,39 | 46,39 | 1,40% | - |
| 24.10.2025 | 46,16 | 46,16 | 45,75 | 45,75 | -0,65% | 438,00 |
| 23.10.2025 | 46,05 | 46,05 | 46,05 | 46,05 | -0,20% | - |
| 22.10.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -0,02% | - |
| 21.10.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -0,41% | - |
| 20.10.2025 | 46,02 | 46,34 | 46,02 | 46,34 | 2,00% | 20,00 |
| 17.10.2025 | 45,35 | 45,43 | 45,35 | 45,43 | -0,81% | 30,00 |
| 16.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,89% | - |
| 15.10.2025 | 46,21 | 46,21 | 46,21 | 46,21 | -0,15% | - |
| 14.10.2025 | 45,89 | 46,37 | 45,89 | 46,28 | -1,51% | 247,00 |
| 13.10.2025 | 46,99 | 46,99 | 46,99 | 46,99 | 1,03% | - |
| 10.10.2025 | 46,51 | 46,51 | 46,51 | 46,51 | 15,75% | - |
| 09.10.2025 | 39,84 | 40,18 | 39,84 | 40,18 | -1,03% | 115,00 |
| 08.10.2025 | 39,42 | 40,60 | 39,42 | 40,60 | 3,65% | 126,00 |
| 07.10.2025 | 39,17 | 39,17 | 39,17 | 39,17 | -0,31% | - |
| 06.10.2025 | 39,29 | 39,29 | 39,29 | 39,29 | -0,53% | - |
| 03.10.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,20% | - |
| 02.10.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -1,03% | - |
| 01.10.2025 | 39,99 | 39,99 | 39,99 | 39,99 | -1,01% | - |
| 30.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 29.09.2025 | 40,69 | 41,00 | 40,69 | 41,00 | 4,14% | 30,00 |
| 26.09.2025 | 39,37 | 39,37 | 39,37 | 39,37 | -2,28% | - |
| 25.09.2025 | 40,29 | 40,29 | 40,29 | 40,29 | -0,27% | - |
| 24.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,17% | - |
| 23.09.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 2,35% | - |
| 22.09.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -2,07% | - |
| 19.09.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 6,26% | - |
| 18.09.2025 | 36,02 | 36,91 | 36,02 | 36,77 | 2,85% | 239,00 |
| 17.09.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -1,46% | - |
| 16.09.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -1,87% | - |
| 15.09.2025 | 36,97 | 36,97 | 36,97 | 36,97 | -3,22% | - |
| 12.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 3,66% | - |
| 11.09.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -3,00% | - |
| 10.09.2025 | 37,99 | 37,99 | 37,99 | 37,99 | 0,74% | - |
| 09.09.2025 | 37,71 | 37,71 | 37,71 | 37,71 | -0,89% | - |
| 08.09.2025 | 38,05 | 38,05 | 38,05 | 38,05 | 1,01% | - |
| 05.09.2025 | 37,66 | 37,67 | 37,66 | 37,67 | -3,39% | - |
| 04.09.2025 | 38,99 | 38,99 | 38,99 | 38,99 | 0,18% | - |
| 03.09.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -0,71% | - |
| 02.09.2025 | 39,66 | 39,66 | 39,20 | 39,20 | -1,01% | 186,00 |
| 01.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,85% | - |
| 29.08.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -2,89% | - |
| 28.08.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -0,12% | - |
| 27.08.2025 | 41,18 | 41,18 | 41,18 | 41,18 | 2,46% | - |
| 26.08.2025 | 40,19 | 40,19 | 40,19 | 40,19 | -3,90% | - |
| 25.08.2025 | 41,82 | 41,82 | 41,82 | 41,82 | 0,92% | - |
| 22.08.2025 | 41,44 | 41,44 | 41,44 | 41,44 | 0,97% | - |
| 21.08.2025 | 41,21 | 41,35 | 40,56 | 41,04 | 1,28% | - |
| 20.08.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -2,10% | - |
| 19.08.2025 | 41,39 | 41,39 | 41,39 | 41,39 | -1,45% | - |
| 18.08.2025 | 42,05 | 42,05 | 42,00 | 42,00 | -0,87% | 15,00 |
| 15.08.2025 | 42,86 | 42,86 | 42,37 | 42,37 | 3,17% | 125,00 |
| 14.08.2025 | 41,07 | 41,07 | 41,07 | 41,07 | 0,37% | - |
| 13.08.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -1,11% | - |
| 12.08.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -3,95% | - |
| 11.08.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 0,05% | - |
| 08.08.2025 | 43,06 | 43,06 | 43,06 | 43,06 | -4,71% | - |
| 07.08.2025 | 45,19 | 45,19 | 45,19 | 45,19 | 6,03% | - |
| 06.08.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 1,72% | - |
| 05.08.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,72% | - |
| 04.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,21% | - |
| 01.08.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 2,33% | - |
| 31.07.2025 | 41,57 | 41,57 | 41,57 | 41,57 | 1,51% | - |
| 30.07.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,10% | - |
| 29.07.2025 | 42,30 | 42,30 | 40,99 | 40,99 | -4,32% | 262,00 |
| 28.07.2025 | 42,84 | 42,84 | 42,84 | 42,84 | 0,21% | - |
| 25.07.2025 | 42,75 | 42,75 | 42,75 | 42,75 | -2,46% | - |
| 24.07.2025 | 43,83 | 43,83 | 43,83 | 43,83 | -0,27% | - |
| 23.07.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 0,50% | - |
| 22.07.2025 | 43,73 | 43,73 | 43,73 | 43,73 | -1,93% | - |