47,600€
0,98%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,20 | 48,97 | 47,16 | 47,61 | 1,00% | - |
| 05.06.2025 | 46,44 | 47,32 | 45,39 | 47,14 | 1,45% | - |
| 04.06.2025 | 45,39 | 46,78 | 45,11 | 46,47 | 2,39% | 45,00 |
| 03.06.2025 | 44,34 | 45,48 | 44,18 | 45,38 | 2,55% | 24,00 |
| 02.06.2025 | 43,77 | 45,39 | 42,52 | 44,25 | 1,04% | 69,00 |
| 30.05.2025 | 42,26 | 45,46 | 41,68 | 43,80 | 3,50% | 45,00 |
| 29.05.2025 | 40,15 | 42,89 | 39,60 | 42,32 | 5,21% | - |
| 28.05.2025 | 40,58 | 41,57 | 40,07 | 40,22 | -0,83% | 120,00 |
| 27.05.2025 | 40,87 | 43,45 | 40,49 | 40,56 | -1,16% | - |
| 26.05.2025 | 40,78 | 41,08 | 40,63 | 41,03 | 0,61% | - |
| 23.05.2025 | 43,39 | 43,70 | 40,15 | 40,78 | -5,85% | 50,00 |
| 22.05.2025 | 42,88 | 44,83 | 42,40 | 43,32 | 1,23% | - |
| 21.05.2025 | 42,16 | 43,06 | 40,44 | 42,79 | 1,70% | - |
| 20.05.2025 | 33,95 | 43,47 | 33,67 | 42,08 | 24,21% | 143,00 |
| 19.05.2025 | 34,48 | 35,15 | 33,39 | 33,88 | -2,78% | - |
| 16.05.2025 | 35,73 | 36,09 | 34,75 | 34,85 | -2,48% | - |
| 15.05.2025 | 33,91 | 35,92 | 33,67 | 35,73 | 5,13% | - |
| 14.05.2025 | 35,77 | 36,31 | 33,28 | 33,99 | -5,06% | - |
| 13.05.2025 | 37,46 | 37,84 | 35,76 | 35,80 | -4,27% | - |
| 12.05.2025 | 35,57 | 38,07 | 35,57 | 37,39 | 5,52% | - |
| 09.05.2025 | 37,76 | 38,58 | 35,19 | 35,44 | -6,76% | - |
| 08.05.2025 | 37,86 | 39,61 | 37,07 | 38,01 | 0,73% | - |
| 07.05.2025 | 36,92 | 38,10 | 36,66 | 37,73 | 2,08% | - |
| 06.05.2025 | 39,72 | 39,72 | 36,78 | 36,96 | -6,93% | 20,00 |
| 05.05.2025 | 39,70 | 39,94 | 38,53 | 39,71 | 0,01% | - |
| 02.05.2025 | 40,26 | 40,83 | 38,96 | 39,71 | -1,39% | - |
| 30.04.2025 | 38,06 | 40,39 | 36,64 | 40,27 | 6,63% | - |
| 29.04.2025 | 37,07 | 38,18 | 36,26 | 37,76 | 2,39% | - |
| 28.04.2025 | 36,08 | 37,23 | 35,86 | 36,88 | 2,17% | - |
| 25.04.2025 | 36,16 | 36,59 | 35,51 | 36,10 | 0,28% | - |
| 24.04.2025 | 35,01 | 36,42 | 34,49 | 36,00 | 2,83% | - |
| 23.04.2025 | 33,87 | 35,68 | 33,87 | 35,01 | 3,80% | 100,00 |
| 22.04.2025 | 33,12 | 34,27 | 32,58 | 33,73 | 1,87% | - |
| 17.04.2025 | 33,41 | 33,41 | 32,28 | 33,11 | 1,07% | - |
| 16.04.2025 | 33,76 | 33,76 | 32,01 | 32,76 | -3,06% | - |
| 15.04.2025 | 33,13 | 34,50 | 32,99 | 33,79 | 2,04% | - |
| 14.04.2025 | 31,06 | 33,27 | 31,06 | 33,12 | 5,29% | 17,00 |
| 11.04.2025 | 30,85 | 31,70 | 29,86 | 31,45 | 1,45% | - |
| 10.04.2025 | 33,96 | 34,11 | 29,68 | 31,00 | -9,29% | - |
| 09.04.2025 | 31,07 | 34,82 | 28,85 | 34,18 | 10,51% | - |
| 08.04.2025 | 33,24 | 35,62 | 30,56 | 30,93 | -5,92% | - |
| 07.04.2025 | 32,58 | 35,12 | 31,16 | 32,87 | -2,32% | - |
| 04.04.2025 | 36,19 | 36,19 | 33,49 | 33,65 | -7,29% | - |
| 03.04.2025 | 38,63 | 38,63 | 35,79 | 36,30 | -5,75% | - |
| 02.04.2025 | 35,76 | 38,63 | 35,22 | 38,51 | 7,61% | - |
| 01.04.2025 | 37,43 | 38,61 | 35,69 | 35,79 | -4,38% | - |
| 31.03.2025 | 39,44 | 39,45 | 36,37 | 37,43 | -5,10% | - |
| 28.03.2025 | 40,39 | 41,23 | 39,05 | 39,44 | -2,28% | - |
| 27.03.2025 | 40,20 | 40,86 | 39,44 | 40,36 | 0,14% | - |
| 26.03.2025 | 41,95 | 42,11 | 38,78 | 40,30 | -3,66% | - |
| 25.03.2025 | 41,68 | 42,27 | 40,56 | 41,83 | 0,22% | - |
| 24.03.2025 | 41,59 | 42,49 | 41,32 | 41,74 | 0,48% | - |
| 21.03.2025 | 41,14 | 42,39 | 40,06 | 41,54 | 0,90% | - |
| 20.03.2025 | 41,19 | 42,10 | 40,69 | 41,17 | 0,24% | - |
| 19.03.2025 | 39,78 | 41,18 | 39,06 | 41,07 | 3,14% | - |
| 18.03.2025 | 41,11 | 41,11 | 39,41 | 39,82 | -3,19% | 60,00 |
| 17.03.2025 | 40,43 | 41,55 | 40,27 | 41,13 | 1,36% | - |
| 14.03.2025 | 41,34 | 41,90 | 40,44 | 40,58 | -1,86% | - |
| 13.03.2025 | 41,98 | 42,35 | 40,23 | 41,35 | -1,83% | - |
| 12.03.2025 | 40,18 | 43,21 | 40,16 | 42,12 | 4,78% | - |
| 11.03.2025 | 38,48 | 40,21 | 38,27 | 40,20 | 4,50% | - |
| 10.03.2025 | 38,88 | 39,20 | 38,05 | 38,47 | -1,05% | - |
| 07.03.2025 | 41,85 | 41,85 | 38,84 | 38,88 | -3,85% | - |
| 06.03.2025 | 41,83 | 41,83 | 40,35 | 40,44 | -3,35% | - |
| 05.03.2025 | 41,91 | 42,14 | 40,60 | 41,84 | -0,32% | - |
| 04.03.2025 | 43,43 | 43,53 | 41,50 | 41,97 | -3,29% | - |
| 03.03.2025 | 47,35 | 47,35 | 43,40 | 43,40 | -8,09% | - |
| 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% | - |