1,010€
-19,33%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,29 | 1,34 | 1,24 | 1,24 | -2,59% | 288,00 |
| 04.05.2026 | 1,20 | 1,30 | 1,19 | 1,27 | 8,24% | 27.238,00 |
| 30.04.2026 | 1,16 | 1,20 | 1,16 | 1,18 | 1,29% | - |
| 29.04.2026 | 1,22 | 1,24 | 1,16 | 1,16 | -4,20% | 63,00 |
| 28.04.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -0,57% | - |
| 27.04.2026 | 1,22 | 1,28 | 1,22 | 1,22 | -0,73% | 13.513,00 |
| 24.04.2026 | 1,22 | 1,24 | 1,20 | 1,23 | -0,32% | - |
| 23.04.2026 | 1,22 | 1,23 | 1,19 | 1,23 | 1,65% | - |
| 22.04.2026 | 1,22 | 1,24 | 1,20 | 1,21 | 1,59% | 1.676,00 |
| 21.04.2026 | 1,22 | 1,24 | 1,19 | 1,19 | -1,97% | - |
| 20.04.2026 | 1,19 | 1,23 | 1,17 | 1,22 | 2,35% | 364,00 |
| 17.04.2026 | 1,14 | 1,23 | 1,12 | 1,19 | 3,12% | - |
| 16.04.2026 | 1,30 | 1,33 | 1,15 | 1,15 | -11,57% | 420,00 |
| 15.04.2026 | 1,32 | 1,35 | 1,30 | 1,31 | -1,29% | 2.198,00 |
| 14.04.2026 | 1,25 | 1,33 | 1,22 | 1,32 | 6,01% | - |
| 13.04.2026 | 1,19 | 1,25 | 1,19 | 1,25 | 5,14% | - |
| 10.04.2026 | 1,21 | 1,24 | 1,18 | 1,19 | -2,31% | - |
| 09.04.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -0,90% | - |
| 08.04.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 2,17% | - |
| 07.04.2026 | 1,15 | 1,20 | 1,13 | 1,20 | 0,59% | 1.799,00 |
| 02.04.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -2,05% | - |
| 01.04.2026 | 1,21 | 1,25 | 1,19 | 1,22 | 1,84% | 1.800,00 |
| 31.03.2026 | 1,17 | 1,21 | 1,16 | 1,20 | 3,02% | - |
| 30.03.2026 | 1,17 | 1,18 | 1,14 | 1,16 | -0,34% | 75,00 |
| 27.03.2026 | 1,21 | 1,21 | 1,13 | 1,16 | -2,76% | 962,00 |
| 26.03.2026 | 1,20 | 1,24 | 1,18 | 1,20 | -1,16% | - |
| 25.03.2026 | 1,16 | 1,22 | 1,16 | 1,21 | 2,19% | - |
| 24.03.2026 | 1,21 | 1,22 | 1,15 | 1,19 | -2,39% | - |
| 23.03.2026 | 1,21 | 1,25 | 1,20 | 1,21 | -0,41% | - |
| 20.03.2026 | 1,22 | 1,26 | 1,21 | 1,22 | -1,30% | - |
| 19.03.2026 | 1,26 | 1,27 | 1,21 | 1,24 | -2,29% | - |
| 18.03.2026 | 1,30 | 1,32 | 1,23 | 1,26 | -2,17% | - |
| 17.03.2026 | 1,31 | 1,35 | 1,28 | 1,29 | -2,20% | 24.000,00 |
| 16.03.2026 | 1,28 | 1,34 | 1,27 | 1,32 | 3,28% | 10.100,00 |
| 13.03.2026 | 1,22 | 1,32 | 1,21 | 1,28 | 4,75% | 4.546,00 |
| 12.03.2026 | 1,22 | 1,24 | 1,17 | 1,22 | 0,99% | - |
| 11.03.2026 | 1,19 | 1,22 | 1,16 | 1,21 | 1,68% | - |
| 10.03.2026 | 1,17 | 1,19 | 1,15 | 1,19 | 2,50% | 810,00 |
| 09.03.2026 | 1,09 | 1,17 | 1,08 | 1,16 | 6,03% | - |
| 06.03.2026 | 1,06 | 1,10 | 1,04 | 1,09 | 6,73% | 3.665,00 |
| 05.03.2026 | 1,08 | 1,09 | 1,02 | 1,03 | -3,85% | - |
| 04.03.2026 | 1,05 | 1,10 | 1,03 | 1,07 | 1,43% | - |
| 03.03.2026 | 1,07 | 1,09 | 1,03 | 1,05 | -3,31% | - |
| 02.03.2026 | 1,10 | 1,12 | 1,06 | 1,09 | -2,07% | 75,00 |
| 27.02.2026 | 1,14 | 1,16 | 1,07 | 1,11 | -2,29% | 15.100,00 |
| 26.02.2026 | 1,04 | 1,22 | 1,02 | 1,14 | 10,83% | - |
| 25.02.2026 | 1,06 | 1,07 | 1,02 | 1,03 | -3,03% | 8.000,00 |
| 24.02.2026 | 1,03 | 1,07 | 1,02 | 1,06 | 2,13% | - |
| 23.02.2026 | 0,99 | 1,07 | 0,99 | 1,04 | 3,40% | 5.500,00 |
| 20.02.2026 | 1,01 | 1,03 | 0,97 | 1,00 | -0,89% | - |
| 19.02.2026 | 1,02 | 1,03 | 0,98 | 1,01 | 1,41% | - |
| 18.02.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -1,19% | 4.500,00 |
| 17.02.2026 | 1,06 | 1,11 | 0,98 | 1,01 | -4,00% | 140,00 |
| 16.02.2026 | 1,04 | 1,06 | 1,04 | 1,05 | 2,94% | 26.404,00 |
| 13.02.2026 | 1,15 | 1,16 | 1,02 | 1,02 | -10,76% | 120,00 |
| 12.02.2026 | 1,34 | 1,34 | 1,13 | 1,14 | -12,48% | 56,00 |
| 11.02.2026 | 1,29 | 1,31 | 1,23 | 1,31 | 2,51% | - |
| 10.02.2026 | 1,26 | 1,29 | 1,22 | 1,27 | 2,49% | - |
| 09.02.2026 | 1,16 | 1,27 | 1,12 | 1,24 | 6,42% | 16.000,00 |
| 06.02.2026 | 1,18 | 1,20 | 1,13 | 1,17 | -0,34% | - |
| 05.02.2026 | 1,16 | 1,19 | 1,15 | 1,17 | 1,03% | - |
| 04.02.2026 | 1,20 | 1,22 | 1,15 | 1,16 | -2,85% | 84,00 |
| 03.02.2026 | 1,17 | 1,22 | 1,17 | 1,19 | 0,59% | 12.540,00 |
| 02.02.2026 | 1,18 | 1,21 | 1,16 | 1,19 | -0,67% | 270,00 |
| 30.01.2026 | 1,21 | 1,24 | 1,18 | 1,20 | -1,32% | 2.430,00 |
| 29.01.2026 | 1,21 | 1,26 | 1,19 | 1,21 | -0,16% | 70,00 |
| 28.01.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -3,88% | 450,00 |
| 27.01.2026 | 1,20 | 1,27 | 1,17 | 1,26 | 4,47% | - |
| 26.01.2026 | 1,16 | 1,22 | 1,14 | 1,21 | 5,04% | - |
| 23.01.2026 | 1,24 | 1,24 | 1,15 | 1,15 | -6,12% | 68,00 |
| 22.01.2026 | 1,17 | 1,23 | 1,16 | 1,23 | 4,88% | 3.810,00 |
| 21.01.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 2,10% | 1.115,00 |
| 20.01.2026 | 1,15 | 1,17 | 1,11 | 1,14 | -1,38% | 8.550,00 |
| 19.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,11% | 1.200,00 |
| 16.01.2026 | 1,14 | 1,21 | 1,14 | 1,17 | 1,56% | - |
| 15.01.2026 | 1,19 | 1,21 | 1,15 | 1,16 | -2,53% | 9.750,00 |
| 14.01.2026 | 1,18 | 1,22 | 1,15 | 1,19 | -0,42% | 16.000,00 |
| 13.01.2026 | 1,20 | 1,25 | 1,13 | 1,19 | -1,57% | 7.065,00 |
| 12.01.2026 | 1,30 | 1,31 | 1,17 | 1,21 | -7,78% | 7.926,00 |
| 09.01.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 1,94% | - |
| 08.01.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -2,50% | 4.268,00 |
| 07.01.2026 | 1,29 | 1,34 | 1,26 | 1,32 | 2,81% | 5.400,00 |
| 06.01.2026 | 1,28 | 1,31 | 1,25 | 1,28 | -0,08% | 36.000,00 |
| 05.01.2026 | 1,34 | 1,37 | 1,28 | 1,28 | -4,82% | 370,00 |
| 02.01.2026 | 1,37 | 1,39 | 1,33 | 1,35 | -2,32% | 60,00 |
| 30.12.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 0,07% | - |
| 29.12.2025 | 1,41 | 1,43 | 1,37 | 1,38 | -1,36% | 1.080,00 |
| 23.12.2025 | 1,44 | 1,46 | 1,36 | 1,40 | -0,29% | 84,00 |
| 22.12.2025 | 1,42 | 1,47 | 1,40 | 1,40 | -1,61% | 90,00 |
| 19.12.2025 | 1,43 | 1,47 | 1,41 | 1,43 | -0,21% | - |
| 18.12.2025 | 1,37 | 1,47 | 1,34 | 1,43 | 3,85% | 108,00 |
| 17.12.2025 | 1,38 | 1,43 | 1,37 | 1,38 | -0,36% | 84.798,00 |
| 16.12.2025 | 1,40 | 1,41 | 1,36 | 1,38 | 0,51% | - |
| 15.12.2025 | 1,38 | 1,42 | 1,36 | 1,37 | -3,10% | - |
| 12.12.2025 | 1,42 | 1,46 | 1,38 | 1,42 | -0,35% | 118.287,00 |
| 11.12.2025 | 1,39 | 1,44 | 1,37 | 1,42 | 4,02% | 40.000,00 |
| 10.12.2025 | 1,36 | 1,39 | 1,34 | 1,37 | 0,29% | 420,00 |
| 09.12.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -1,73% | - |
| 08.12.2025 | 1,35 | 1,39 | 1,32 | 1,39 | 4,91% | - |
| 05.12.2025 | 1,37 | 1,38 | 1,32 | 1,32 | -3,43% | 780,00 |