47,350€
3,27%
Echtzeit-Aktienkurs Akero Therapeutics
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 45,93 | 47,30 | 44,82 | 47,22 | 2,99% | - |
| 27.02.2025 | 45,39 | 47,53 | 45,28 | 45,85 | 0,92% | - |
| 26.02.2025 | 45,15 | 46,56 | 44,47 | 45,43 | 0,44% | - |
| 25.02.2025 | 47,38 | 47,44 | 44,62 | 45,23 | -4,64% | - |
| 24.02.2025 | 49,55 | 49,91 | 47,37 | 47,43 | -4,39% | - |
| 21.02.2025 | 48,16 | 50,41 | 47,99 | 49,61 | 2,86% | - |
| 20.02.2025 | 48,62 | 48,89 | 47,86 | 48,23 | -0,71% | - |
| 19.02.2025 | 47,28 | 48,58 | 47,09 | 48,58 | 2,60% | - |
| 18.02.2025 | 48,26 | 48,78 | 47,25 | 47,35 | -1,91% | - |
| 17.02.2025 | 48,14 | 48,37 | 48,14 | 48,27 | 0,07% | - |
| 14.02.2025 | 47,04 | 48,87 | 46,71 | 48,23 | 2,58% | - |
| 13.02.2025 | 48,73 | 48,73 | 46,62 | 47,02 | -1,01% | - |
| 12.02.2025 | 48,74 | 48,94 | 46,80 | 47,50 | -1,54% | 10,00 |
| 11.02.2025 | 49,60 | 49,63 | 47,30 | 48,24 | -2,66% | - |
| 10.02.2025 | 52,91 | 54,02 | 49,56 | 49,56 | -5,64% | - |
| 07.02.2025 | 52,41 | 53,44 | 52,12 | 52,52 | -0,81% | - |
| 06.02.2025 | 55,35 | 56,46 | 52,38 | 52,95 | -4,08% | - |
| 05.02.2025 | 54,34 | 55,28 | 53,46 | 55,20 | 1,47% | - |
| 04.02.2025 | 51,91 | 55,11 | 51,91 | 54,40 | 3,84% | - |
| 03.02.2025 | 51,68 | 53,21 | 51,41 | 52,39 | 0,50% | - |
| 31.01.2025 | 53,36 | 54,71 | 51,06 | 52,13 | -1,92% | - |
| 30.01.2025 | 52,06 | 55,08 | 51,75 | 53,15 | 2,49% | - |
| 29.01.2025 | 49,18 | 53,46 | 46,33 | 51,86 | 5,54% | 480,00 |
| 28.01.2025 | 49,10 | 55,09 | 47,44 | 49,14 | 0,71% | - |
| 27.01.2025 | 28,22 | 57,70 | 24,45 | 48,80 | 95,53% | 70,00 |
| 24.01.2025 | 25,12 | 25,21 | 24,51 | 24,96 | -0,46% | - |
| 23.01.2025 | 24,04 | 25,10 | 23,76 | 25,07 | 4,31% | - |
| 22.01.2025 | 24,55 | 24,92 | 23,74 | 24,04 | -1,96% | - |
| 21.01.2025 | 24,25 | 25,13 | 24,18 | 24,52 | 1,09% | - |
| 20.01.2025 | 24,40 | 24,43 | 24,22 | 24,25 | -1,34% | - |
| 17.01.2025 | 23,25 | 24,92 | 23,25 | 24,58 | 5,63% | - |
| 16.01.2025 | 21,69 | 23,62 | 21,49 | 23,27 | 7,24% | - |
| 15.01.2025 | 21,22 | 22,03 | 21,21 | 21,70 | 2,12% | - |
| 14.01.2025 | 22,09 | 22,76 | 20,80 | 21,25 | -4,11% | - |
| 13.01.2025 | 24,22 | 24,37 | 21,92 | 22,16 | -8,56% | - |
| 10.01.2025 | 25,31 | 25,40 | 23,86 | 24,24 | -4,23% | - |
| 09.01.2025 | 25,35 | 25,41 | 25,26 | 25,31 | -0,20% | - |
| 08.01.2025 | 25,73 | 26,09 | 25,11 | 25,36 | -1,13% | - |
| 07.01.2025 | 26,61 | 27,08 | 25,36 | 25,65 | -3,57% | - |
| 06.01.2025 | 27,39 | 27,82 | 26,55 | 26,60 | -2,88% | - |
| 03.01.2025 | 27,35 | 27,94 | 27,16 | 27,39 | -0,02% | - |
| 02.01.2025 | 27,02 | 27,62 | 26,83 | 27,39 | 2,16% | - |
| 30.12.2024 | 27,10 | 27,10 | 26,79 | 26,81 | 0,21% | - |
| 27.12.2024 | 27,74 | 27,97 | 26,43 | 26,76 | -1,83% | 30,00 |
| 23.12.2024 | 28,14 | 28,33 | 26,75 | 27,26 | -2,97% | - |
| 20.12.2024 | 27,41 | 28,46 | 26,99 | 28,09 | 2,33% | - |
| 19.12.2024 | 27,74 | 28,19 | 26,33 | 27,45 | -0,62% | - |
| 18.12.2024 | 29,18 | 29,46 | 26,87 | 27,62 | -5,60% | - |
| 17.12.2024 | 27,50 | 29,94 | 27,43 | 29,26 | 4,65% | - |
| 16.12.2024 | 27,50 | 28,12 | 27,42 | 27,96 | 1,67% | - |
| 13.12.2024 | 28,81 | 28,81 | 26,96 | 27,50 | -4,55% | - |
| 12.12.2024 | 28,93 | 29,13 | 27,66 | 28,81 | -1,03% | - |
| 11.12.2024 | 29,12 | 29,29 | 28,65 | 29,11 | -0,03% | - |
| 10.12.2024 | 29,48 | 29,80 | 28,56 | 29,12 | -1,22% | - |
| 09.12.2024 | 29,42 | 30,17 | 29,01 | 29,48 | 0,03% | - |
| 06.12.2024 | 28,06 | 29,67 | 27,98 | 29,47 | 4,99% | - |
| 05.12.2024 | 29,62 | 29,62 | 28,00 | 28,07 | -5,23% | - |
| 04.12.2024 | 29,26 | 29,80 | 29,00 | 29,62 | 1,72% | - |
| 03.12.2024 | 30,77 | 30,77 | 29,12 | 29,12 | -5,36% | - |
| 02.12.2024 | 30,34 | 31,16 | 29,94 | 30,77 | 2,64% | - |
| 29.11.2024 | 30,56 | 30,95 | 29,98 | 29,98 | -1,99% | - |
| 28.11.2024 | 30,39 | 30,67 | 30,39 | 30,59 | 0,56% | - |
| 27.11.2024 | 29,67 | 30,70 | 29,15 | 30,42 | 2,44% | - |
| 26.11.2024 | 30,24 | 30,46 | 29,38 | 29,70 | -2,22% | - |
| 25.11.2024 | 31,13 | 31,62 | 30,26 | 30,37 | -2,44% | - |
| 22.11.2024 | 29,79 | 31,64 | 29,72 | 31,13 | 4,53% | - |
| 21.11.2024 | 29,05 | 29,84 | 28,38 | 29,78 | 2,30% | - |
| 20.11.2024 | 29,29 | 30,06 | 28,36 | 29,11 | -0,34% | - |
| 19.11.2024 | 27,91 | 29,34 | 27,36 | 29,21 | 4,66% | - |
| 18.11.2024 | 26,66 | 28,96 | 26,66 | 27,91 | 4,65% | - |
| 15.11.2024 | 28,26 | 28,42 | 25,70 | 26,67 | -5,79% | - |
| 14.11.2024 | 29,32 | 29,64 | 28,15 | 28,31 | -3,64% | - |
| 13.11.2024 | 30,48 | 31,26 | 29,16 | 29,38 | -3,64% | 35,00 |
| 12.11.2024 | 31,02 | 32,37 | 30,15 | 30,49 | -1,69% | - |
| 11.11.2024 | 32,14 | 32,83 | 30,81 | 31,02 | -3,41% | - |
| 08.11.2024 | 32,28 | 32,47 | 31,14 | 32,11 | -0,54% | - |
| 07.11.2024 | 32,88 | 33,22 | 31,99 | 32,29 | -1,69% | - |
| 06.11.2024 | 30,79 | 33,26 | 30,72 | 32,84 | 9,83% | - |
| 05.11.2024 | 29,46 | 29,97 | 28,64 | 29,90 | 1,49% | - |
| 04.11.2024 | 29,72 | 30,23 | 28,94 | 29,46 | -0,37% | - |
| 01.11.2024 | 28,37 | 30,32 | 27,48 | 29,57 | 3,94% | - |
| 31.10.2024 | 28,30 | 28,92 | 27,72 | 28,45 | 0,42% | - |
| 30.10.2024 | 29,33 | 30,14 | 28,27 | 28,33 | -3,38% | - |
| 29.10.2024 | 27,48 | 29,83 | 27,34 | 29,32 | 6,81% | - |
| 28.10.2024 | 27,15 | 28,49 | 27,15 | 27,45 | 0,77% | - |
| 25.10.2024 | 26,55 | 27,64 | 26,39 | 27,24 | 2,52% | - |
| 24.10.2024 | 26,59 | 27,05 | 26,21 | 26,57 | -0,08% | - |
| 23.10.2024 | 27,40 | 27,78 | 26,43 | 26,59 | -3,13% | - |
| 22.10.2024 | 28,57 | 28,70 | 27,37 | 27,45 | -3,72% | - |
| 21.10.2024 | 28,72 | 28,80 | 28,06 | 28,51 | -0,80% | - |
| 18.10.2024 | 28,44 | 29,57 | 28,32 | 28,74 | 1,05% | - |
| 17.10.2024 | 28,60 | 28,92 | 28,07 | 28,44 | -0,49% | - |
| 16.10.2024 | 27,48 | 28,80 | 27,39 | 28,58 | 3,97% | - |
| 15.10.2024 | 27,51 | 29,01 | 27,33 | 27,49 | -0,09% | - |
| 14.10.2024 | 27,13 | 27,90 | 24,95 | 27,52 | 1,61% | - |
| 11.10.2024 | 26,59 | 27,22 | 25,80 | 27,08 | 2,19% | - |
| 10.10.2024 | 26,06 | 26,64 | 25,49 | 26,50 | 1,96% | - |
| 09.10.2024 | 25,64 | 26,07 | 25,14 | 25,99 | 1,13% | - |
| 08.10.2024 | 24,37 | 26,45 | 24,17 | 25,70 | 6,24% | - |
| 07.10.2024 | 25,74 | 25,82 | 24,14 | 24,19 | -5,95% | - |