53,728$
-0,15%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,79 | 53,86 | 53,69 | 53,72 | -0,16% | - |
| 14.10.2025 | 53,71 | 53,98 | 53,66 | 53,81 | 0,28% | 2.231.420,00 |
| 13.10.2025 | 53,95 | 54,08 | 53,65 | 53,66 | -0,41% | 5.354.523,00 |
| 10.10.2025 | 54,09 | 54,09 | 53,79 | 53,88 | -0,37% | 10.511.451,00 |
| 09.10.2025 | 54,52 | 54,54 | 54,05 | 54,08 | 16,33% | 37.395.955,00 |
| 08.10.2025 | 46,53 | 47,41 | 45,91 | 46,49 | 1,07% | 956.886,00 |
| 07.10.2025 | 46,00 | 47,40 | 45,50 | 46,00 | -0,09% | 982.795,00 |
| 06.10.2025 | 46,07 | 46,41 | 45,17 | 46,04 | -0,43% | 1.305.343,00 |
| 03.10.2025 | 46,43 | 46,84 | 46,20 | 46,24 | -0,37% | - |
| 02.10.2025 | 46,63 | 46,80 | 45,72 | 46,41 | -0,30% | 1.042.359,00 |
| 01.10.2025 | 47,34 | 48,48 | 46,41 | 46,55 | -2,04% | 925.169,00 |
| 30.09.2025 | 47,82 | 48,03 | 46,26 | 47,52 | -0,21% | 901.678,00 |
| 29.09.2025 | 47,82 | 48,09 | 47,23 | 47,62 | -0,25% | 1.699.686,00 |
| 26.09.2025 | 46,35 | 47,82 | 46,00 | 47,74 | 3,29% | 732.098,00 |
| 25.09.2025 | 47,32 | 47,32 | 46,16 | 46,22 | -2,61% | 711.150,00 |
| 24.09.2025 | 47,65 | 48,44 | 46,92 | 47,46 | -0,79% | 1.008.011,00 |
| 23.09.2025 | 46,10 | 48,00 | 46,10 | 47,84 | 3,08% | 918.183,00 |
| 22.09.2025 | 45,16 | 46,50 | 44,53 | 46,41 | 2,63% | 867.561,00 |
| 19.09.2025 | 46,16 | 46,32 | 44,68 | 45,22 | -2,12% | 2.770.934,00 |
| 18.09.2025 | 47,00 | 47,85 | 42,71 | 46,20 | 9,53% | 3.096.376,00 |
| 17.09.2025 | 42,75 | 43,13 | 41,80 | 42,18 | -0,99% | 1.187.998,00 |
| 16.09.2025 | 42,88 | 43,51 | 42,49 | 42,60 | -0,58% | 894.216,00 |
| 15.09.2025 | 43,23 | 43,74 | 41,77 | 42,85 | -1,40% | 1.064.786,00 |
| 12.09.2025 | 45,08 | 45,44 | 43,33 | 43,46 | -3,27% | 1.309.138,00 |
| 11.09.2025 | 43,02 | 45,09 | 42,97 | 44,93 | 3,88% | 1.072.658,00 |
| 10.09.2025 | 44,62 | 44,81 | 42,56 | 43,25 | -3,07% | 1.249.073,00 |
| 09.09.2025 | 44,54 | 44,80 | 43,57 | 44,62 | 0,11% | 623.206,00 |
| 08.09.2025 | 44,72 | 44,78 | 43,76 | 44,57 | -0,34% | 1.183.081,00 |
| 05.09.2025 | 44,70 | 45,37 | 44,04 | 44,72 | 1,57% | 2.341.203,00 |
| 04.09.2025 | 46,18 | 46,18 | 43,08 | 44,03 | -3,49% | 1.342.055,00 |
| 03.09.2025 | 45,35 | 46,13 | 44,60 | 45,62 | 0,40% | 905.923,00 |
| 02.09.2025 | 46,81 | 47,67 | 45,40 | 45,44 | -2,76% | 797.852,00 |
| 29.08.2025 | 47,01 | 47,34 | 46,02 | 46,73 | -0,45% | 497.557,00 |
| 28.08.2025 | 48,10 | 49,02 | 46,86 | 46,94 | -2,59% | 508.941,00 |
| 27.08.2025 | 48,11 | 48,23 | 47,19 | 48,19 | 0,15% | 760.483,00 |
| 26.08.2025 | 47,02 | 48,14 | 46,80 | 48,12 | 2,32% | 589.614,00 |
| 25.08.2025 | 49,23 | 49,30 | 46,99 | 47,03 | -4,47% | 488.270,00 |
| 22.08.2025 | 48,75 | 49,48 | 47,94 | 49,23 | 1,95% | 802.547,00 |
| 21.08.2025 | 48,05 | 48,46 | 47,14 | 48,29 | 0,71% | 534.807,00 |
| 20.08.2025 | 47,53 | 48,46 | 47,39 | 47,95 | 0,74% | 808.238,00 |
| 19.08.2025 | 48,42 | 48,60 | 47,41 | 47,60 | -2,04% | 523.572,00 |
| 18.08.2025 | 49,16 | 49,58 | 48,46 | 48,59 | -1,60% | 518.007,00 |
| 15.08.2025 | 49,40 | 50,10 | 45,57 | 49,38 | -1,42% | 2.185.844,00 |
| 14.08.2025 | 47,75 | 50,19 | 47,31 | 50,09 | 3,68% | 1.145.944,00 |
| 13.08.2025 | 48,07 | 48,78 | 47,59 | 48,31 | 0,58% | 839.028,00 |
| 12.08.2025 | 48,42 | 48,80 | 47,10 | 48,03 | -0,52% | 880.926,00 |
| 11.08.2025 | 49,93 | 50,04 | 47,37 | 48,28 | -4,32% | 1.196.236,00 |
| 08.08.2025 | 50,73 | 51,39 | 49,44 | 50,46 | 0,02% | 1.059.275,00 |
| 07.08.2025 | 52,70 | 53,02 | 49,89 | 50,45 | -4,43% | 1.718.833,00 |
| 06.08.2025 | 50,00 | 52,98 | 50,00 | 52,79 | 6,52% | 2.592.064,00 |
| 05.08.2025 | 48,29 | 49,82 | 48,07 | 49,56 | 1,93% | 1.031.132,00 |
| 04.08.2025 | 49,92 | 49,92 | 48,32 | 48,62 | 0,52% | 1.191.737,00 |
| 01.08.2025 | 48,42 | 49,33 | 47,34 | 48,37 | -0,98% | 867.372,00 |
| 31.07.2025 | 47,64 | 49,36 | 47,50 | 48,85 | 2,37% | 1.018.871,00 |
| 30.07.2025 | 48,46 | 48,75 | 46,92 | 47,72 | 0,44% | 1.160.486,00 |
| 29.07.2025 | 49,83 | 50,04 | 47,08 | 47,51 | -3,51% | 609.591,00 |
| 28.07.2025 | 50,67 | 50,69 | 49,21 | 49,24 | -2,61% | 833.967,00 |
| 25.07.2025 | 50,41 | 50,83 | 49,61 | 50,56 | 0,10% | 561.893,00 |
| 24.07.2025 | 51,97 | 52,05 | 50,38 | 50,51 | -2,53% | 1.006.657,00 |
| 23.07.2025 | 51,96 | 52,55 | 51,25 | 51,82 | -0,12% | 879.401,00 |
| 22.07.2025 | 51,38 | 51,98 | 50,60 | 51,88 | 0,97% | 774.266,00 |
| 21.07.2025 | 51,82 | 52,81 | 51,12 | 51,38 | -1,34% | 606.679,00 |
| 18.07.2025 | 54,87 | 54,87 | 51,90 | 52,08 | -4,14% | 881.397,00 |
| 17.07.2025 | 53,60 | 54,99 | 53,09 | 54,33 | 1,36% | 983.671,00 |
| 16.07.2025 | 52,65 | 53,82 | 52,36 | 53,60 | 3,55% | 1.482.673,00 |
| 15.07.2025 | 53,06 | 53,50 | 50,72 | 51,76 | -1,84% | 980.244,00 |
| 14.07.2025 | 51,78 | 53,46 | 51,78 | 52,73 | 2,25% | 922.903,00 |
| 11.07.2025 | 51,51 | 52,04 | 51,11 | 51,57 | -0,83% | 618.913,00 |
| 10.07.2025 | 50,82 | 52,07 | 50,04 | 52,00 | 1,70% | 778.838,00 |
| 09.07.2025 | 51,00 | 53,60 | 50,97 | 51,13 | 1,51% | 1.697.854,00 |
| 08.07.2025 | 51,55 | 52,07 | 50,13 | 50,37 | -2,23% | 794.343,00 |
| 07.07.2025 | 51,85 | 52,73 | 50,57 | 51,52 | -0,48% | 853.522,00 |
| 03.07.2025 | 51,55 | 52,30 | 51,11 | 51,77 | -0,21% | 404.821,00 |
| 02.07.2025 | 51,16 | 52,60 | 51,08 | 51,88 | 1,01% | 858.775,00 |
| 01.07.2025 | 52,81 | 53,83 | 51,12 | 51,36 | -3,75% | 1.423.491,00 |
| 30.06.2025 | 56,51 | 56,51 | 53,06 | 53,36 | -5,04% | 1.690.479,00 |
| 27.06.2025 | 56,03 | 57,35 | 55,03 | 56,19 | -0,16% | 3.829.825,00 |
| 26.06.2025 | 55,80 | 56,94 | 54,00 | 56,28 | 2,25% | 2.252.367,00 |
| 25.06.2025 | 54,39 | 55,52 | 53,05 | 55,04 | 2,08% | 1.079.443,00 |
| 24.06.2025 | 54,10 | 54,96 | 53,37 | 53,92 | -0,20% | 4.370.250,00 |
| 23.06.2025 | 53,64 | 54,33 | 52,76 | 54,03 | -0,31% | 1.272.093,00 |
| 20.06.2025 | 54,59 | 55,00 | 53,90 | 54,20 | -1,28% | 1.983.831,00 |
| 18.06.2025 | 54,84 | 55,33 | 53,61 | 54,90 | -0,90% | 1.104.667,00 |
| 17.06.2025 | 55,40 | 56,49 | 54,43 | 55,40 | -0,63% | 947.599,00 |
| 16.06.2025 | 55,65 | 55,80 | 53,14 | 55,75 | 0,23% | 1.523.068,00 |
| 13.06.2025 | 52,19 | 55,83 | 52,19 | 55,62 | 3,85% | 2.224.641,00 |
| 12.06.2025 | 52,51 | 54,36 | 51,42 | 53,56 | 1,14% | 1.573.450,00 |
| 11.06.2025 | 54,80 | 55,46 | 52,29 | 52,96 | -2,87% | 1.921.539,00 |
| 10.06.2025 | 54,00 | 54,82 | 53,04 | 54,52 | -0,35% | 1.069.486,00 |
| 09.06.2025 | 55,49 | 57,07 | 52,28 | 54,71 | 0,79% | 2.272.354,00 |
| 06.06.2025 | 54,24 | 55,87 | 54,13 | 54,28 | 0,50% | 1.473.029,00 |
| 05.06.2025 | 52,81 | 54,21 | 52,15 | 54,01 | 1,92% | 998.340,00 |
| 04.06.2025 | 51,55 | 53,48 | 51,38 | 52,99 | 2,67% | 1.255.669,00 |
| 03.06.2025 | 51,23 | 51,85 | 50,70 | 51,61 | 1,73% | 2.140.712,00 |
| 02.06.2025 | 49,75 | 51,32 | 48,65 | 50,73 | 2,18% | 1.826.362,00 |
| 30.05.2025 | 47,55 | 51,66 | 47,17 | 49,65 | 3,37% | 3.235.403,00 |
| 29.05.2025 | 45,47 | 48,80 | 44,94 | 48,03 | 5,98% | 2.291.088,00 |
| 28.05.2025 | 45,87 | 46,62 | 45,24 | 45,32 | -1,48% | 999.177,00 |
| 27.05.2025 | 47,50 | 49,29 | 45,87 | 46,00 | -0,78% | 3.599.663,00 |
| 23.05.2025 | 47,83 | 48,50 | 45,58 | 46,36 | -5,33% | 1.769.964,00 |