46,170€
-0,51%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,33 | 46,45 | 46,15 | 46,16 | -0,54% | - |
| 14.10.2025 | 46,45 | 46,72 | 44,95 | 46,41 | -0,48% | 810,00 |
| 13.10.2025 | 46,34 | 47,01 | 46,25 | 46,63 | 0,28% | - |
| 10.10.2025 | 46,76 | 47,17 | 46,37 | 46,50 | -0,85% | 98,00 |
| 09.10.2025 | 39,91 | 47,95 | 39,91 | 46,90 | 17,05% | 27,00 |
| 08.10.2025 | 39,46 | 40,85 | 39,46 | 40,07 | 2,05% | 30,00 |
| 07.10.2025 | 39,46 | 40,50 | 39,07 | 39,27 | -0,36% | - |
| 06.10.2025 | 39,26 | 39,78 | 38,60 | 39,41 | -0,19% | - |
| 03.10.2025 | 39,59 | 39,94 | 39,13 | 39,48 | 0,27% | 50,00 |
| 02.10.2025 | 39,69 | 39,90 | 38,94 | 39,38 | -0,89% | - |
| 01.10.2025 | 40,50 | 41,08 | 39,57 | 39,73 | -1,84% | - |
| 30.09.2025 | 40,57 | 41,01 | 39,41 | 40,48 | 0,07% | 50,00 |
| 29.09.2025 | 40,81 | 41,00 | 40,28 | 40,45 | -0,75% | - |
| 26.09.2025 | 39,64 | 40,76 | 39,48 | 40,75 | 1,31% | - |
| 25.09.2025 | 40,44 | 40,86 | 39,57 | 40,23 | 0,35% | - |
| 24.09.2025 | 40,49 | 41,04 | 40,09 | 40,09 | -0,40% | - |
| 23.09.2025 | 38,32 | 40,71 | 38,32 | 40,25 | 3,40% | 6,00 |
| 22.09.2025 | 38,50 | 39,44 | 37,89 | 38,92 | -0,23% | - |
| 19.09.2025 | 39,74 | 39,74 | 38,18 | 39,01 | -0,99% | - |
| 18.09.2025 | 35,94 | 41,20 | 35,76 | 39,40 | 10,97% | 600,00 |
| 17.09.2025 | 35,90 | 36,39 | 35,49 | 35,51 | -1,09% | - |
| 16.09.2025 | 36,42 | 36,85 | 35,77 | 35,90 | -1,41% | - |
| 15.09.2025 | 37,04 | 37,20 | 35,55 | 36,41 | -1,86% | 3,00 |
| 12.09.2025 | 38,30 | 38,56 | 36,96 | 37,10 | -2,60% | - |
| 11.09.2025 | 36,99 | 38,41 | 36,65 | 38,09 | 2,46% | - |
| 10.09.2025 | 38,12 | 38,34 | 36,97 | 37,18 | -1,43% | - |
| 09.09.2025 | 37,91 | 38,20 | 37,11 | 37,72 | 0,13% | - |
| 08.09.2025 | 38,19 | 38,54 | 37,35 | 37,67 | -1,39% | - |
| 05.09.2025 | 37,77 | 38,65 | 37,34 | 38,20 | 1,03% | 150,00 |
| 04.09.2025 | 39,15 | 39,62 | 37,04 | 37,81 | -3,39% | 12,00 |
| 03.09.2025 | 39,03 | 39,64 | 38,23 | 39,13 | 0,24% | - |
| 02.09.2025 | 39,84 | 40,89 | 39,01 | 39,04 | -2,18% | 1,00 |
| 01.09.2025 | 39,99 | 39,99 | 39,73 | 39,91 | 0,01% | - |
| 29.08.2025 | 40,19 | 40,72 | 39,35 | 39,90 | -0,93% | - |
| 28.08.2025 | 41,42 | 41,95 | 40,28 | 40,28 | -2,62% | - |
| 27.08.2025 | 41,30 | 41,61 | 40,69 | 41,36 | 0,15% | - |
| 26.08.2025 | 40,48 | 41,35 | 40,17 | 41,30 | 1,84% | - |
| 25.08.2025 | 42,00 | 42,60 | 40,49 | 40,56 | -3,38% | - |
| 22.08.2025 | 41,58 | 42,28 | 41,31 | 41,98 | 0,87% | - |
| 21.08.2025 | 41,14 | 41,75 | 40,52 | 41,62 | 1,17% | - |
| 20.08.2025 | 40,85 | 41,54 | 40,67 | 41,14 | 0,70% | 1,00 |
| 19.08.2025 | 42,29 | 42,29 | 40,67 | 40,85 | -2,09% | - |
| 18.08.2025 | 40,58 | 42,31 | 40,57 | 41,72 | -1,14% | 5,00 |
| 15.08.2025 | 43,01 | 43,27 | 38,94 | 42,20 | -1,75% | - |
| 14.08.2025 | 41,28 | 43,09 | 40,74 | 42,95 | 4,00% | - |
| 13.08.2025 | 41,12 | 41,75 | 40,57 | 41,30 | 0,44% | 250,00 |
| 12.08.2025 | 41,61 | 41,99 | 40,36 | 41,12 | -1,18% | 250,00 |
| 11.08.2025 | 43,32 | 43,65 | 40,81 | 41,61 | -3,97% | - |
| 08.08.2025 | 43,26 | 44,08 | 42,46 | 43,33 | 0,10% | - |
| 07.08.2025 | 45,28 | 46,32 | 42,83 | 43,29 | -4,42% | - |
| 06.08.2025 | 42,80 | 45,48 | 42,74 | 45,29 | 5,77% | - |
| 05.08.2025 | 42,01 | 43,01 | 41,72 | 42,82 | 1,84% | - |
| 04.08.2025 | 41,74 | 43,05 | 41,71 | 42,04 | 0,44% | - |
| 01.08.2025 | 42,81 | 42,81 | 41,05 | 41,86 | -2,05% | - |
| 31.07.2025 | 41,73 | 43,20 | 41,39 | 42,73 | 2,22% | - |
| 30.07.2025 | 41,12 | 42,54 | 40,87 | 41,80 | 1,48% | - |
| 29.07.2025 | 42,49 | 43,01 | 40,75 | 41,19 | -3,36% | - |
| 28.07.2025 | 43,04 | 43,90 | 42,46 | 42,62 | -0,98% | - |
| 25.07.2025 | 43,00 | 43,37 | 42,58 | 43,04 | 0,21% | - |
| 24.07.2025 | 44,02 | 44,15 | 42,83 | 42,95 | -2,46% | 8,00 |
| 23.07.2025 | 44,29 | 44,87 | 43,77 | 44,04 | -0,37% | 21,00 |
| 22.07.2025 | 43,98 | 44,51 | 43,40 | 44,20 | 0,32% | - |
| 21.07.2025 | 44,79 | 45,91 | 43,75 | 44,06 | -1,76% | - |
| 18.07.2025 | 46,86 | 47,02 | 44,65 | 44,85 | -4,38% | - |
| 17.07.2025 | 46,05 | 47,42 | 45,56 | 46,91 | 1,89% | - |
| 16.07.2025 | 44,61 | 46,35 | 44,38 | 46,04 | 3,13% | 84,00 |
| 15.07.2025 | 45,21 | 45,55 | 43,71 | 44,64 | -1,23% | - |
| 14.07.2025 | 44,10 | 45,74 | 43,98 | 45,20 | 2,48% | - |
| 11.07.2025 | 44,53 | 44,53 | 43,74 | 44,10 | -0,79% | 50,00 |
| 10.07.2025 | 43,62 | 44,57 | 42,88 | 44,45 | 1,90% | 35,00 |
| 09.07.2025 | 42,96 | 45,76 | 42,90 | 43,62 | 1,49% | - |
| 08.07.2025 | 43,99 | 44,51 | 42,76 | 42,98 | -2,11% | - |
| 07.07.2025 | 43,87 | 44,90 | 43,23 | 43,91 | 0,09% | - |
| 04.07.2025 | 44,40 | 44,40 | 43,76 | 43,87 | -1,29% | - |
| 03.07.2025 | 43,98 | 44,53 | 43,48 | 44,44 | 1,00% | - |
| 02.07.2025 | 43,55 | 44,69 | 43,55 | 44,00 | 0,91% | 38,00 |
| 01.07.2025 | 45,34 | 45,55 | 43,39 | 43,61 | -3,85% | - |
| 30.06.2025 | 47,95 | 48,25 | 45,07 | 45,35 | -5,58% | - |
| 27.06.2025 | 48,11 | 48,82 | 47,03 | 48,03 | -0,15% | - |
| 26.06.2025 | 47,21 | 48,13 | 46,23 | 48,10 | 1,82% | - |
| 25.06.2025 | 46,46 | 47,60 | 45,76 | 47,24 | 1,90% | - |
| 24.06.2025 | 46,85 | 47,19 | 46,05 | 46,36 | -0,46% | - |
| 23.06.2025 | 47,20 | 47,36 | 45,79 | 46,58 | -1,03% | - |
| 20.06.2025 | 47,12 | 48,47 | 46,44 | 47,06 | 0,56% | - |
| 19.06.2025 | 47,83 | 47,89 | 46,80 | 46,80 | -2,15% | - |
| 18.06.2025 | 48,26 | 48,28 | 46,54 | 47,83 | -0,94% | - |
| 17.06.2025 | 48,23 | 48,66 | 47,25 | 48,29 | 0,48% | - |
| 16.06.2025 | 48,18 | 48,55 | 45,97 | 48,06 | 0,09% | 10,00 |
| 13.06.2025 | 46,05 | 48,32 | 45,47 | 48,01 | 3,97% | - |
| 12.06.2025 | 46,08 | 46,94 | 44,66 | 46,18 | 0,11% | - |
| 11.06.2025 | 47,76 | 48,31 | 45,56 | 46,13 | -3,33% | - |
| 10.06.2025 | 47,67 | 48,05 | 46,48 | 47,72 | -0,37% | - |
| 09.06.2025 | 47,65 | 49,98 | 45,85 | 47,89 | 0,59% | - |
| 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% | - |