3,560$
-7,29%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,85 | 3,85 | 3,51 | 3,56 | -7,29% | 6.820.866,00 |
| 24.07.2025 | 4,01 | 4,01 | 3,82 | 3,84 | -4,24% | 3.598.753,00 |
| 23.07.2025 | 3,89 | 4,02 | 3,85 | 4,01 | 4,16% | 2.775.413,00 |
| 22.07.2025 | 3,80 | 4,04 | 3,79 | 3,85 | 0,26% | 2.924.057,00 |
| 21.07.2025 | 3,88 | 3,94 | 3,77 | 3,84 | -0,52% | 2.553.664,00 |
| 18.07.2025 | 3,92 | 3,97 | 3,83 | 3,86 | -0,52% | 3.032.133,00 |
| 17.07.2025 | 3,90 | 3,94 | 3,86 | 3,88 | -0,51% | 1.873.626,00 |
| 16.07.2025 | 3,89 | 3,93 | 3,82 | 3,90 | 0,52% | 2.189.306,00 |
| 15.07.2025 | 3,98 | 3,98 | 3,81 | 3,88 | -2,27% | 2.870.129,00 |
| 14.07.2025 | 3,93 | 4,00 | 3,91 | 3,97 | 1,02% | 2.499.485,00 |
| 11.07.2025 | 3,98 | 4,08 | 3,91 | 3,93 | -1,26% | 2.712.588,00 |
| 10.07.2025 | 4,00 | 4,01 | 3,89 | 3,98 | -0,25% | 3.309.581,00 |
| 09.07.2025 | 3,74 | 4,01 | 3,72 | 3,99 | 7,55% | 4.691.227,00 |
| 08.07.2025 | 3,66 | 3,75 | 3,61 | 3,71 | 2,20% | 3.382.180,00 |
| 07.07.2025 | 3,62 | 3,77 | 3,57 | 3,63 | 0,28% | 3.842.335,00 |
| 03.07.2025 | 3,63 | 3,63 | 3,56 | 3,62 | 0,00% | 1.565.452,00 |
| 02.07.2025 | 3,58 | 3,75 | 3,48 | 3,62 | 1,40% | 4.566.455,00 |
| 01.07.2025 | 3,63 | 3,68 | 3,49 | 3,57 | -1,65% | 5.020.355,00 |
| 30.06.2025 | 3,67 | 3,74 | 3,63 | 3,63 | -0,41% | 2.848.692,00 |
| 27.06.2025 | 3,76 | 3,76 | 3,60 | 3,65 | -2,54% | 7.312.826,00 |
| 26.06.2025 | 3,70 | 3,76 | 3,61 | 3,74 | 1,63% | 3.088.401,00 |
| 25.06.2025 | 3,65 | 3,79 | 3,56 | 3,68 | 0,27% | 3.764.947,00 |
| 24.06.2025 | 3,73 | 3,87 | 3,64 | 3,67 | 0,82% | 5.295.639,00 |
| 23.06.2025 | 3,67 | 3,68 | 3,48 | 3,64 | -1,09% | 5.297.123,00 |
| 20.06.2025 | 3,60 | 3,69 | 3,52 | 3,68 | 3,37% | 9.315.489,00 |
| 18.06.2025 | 3,51 | 3,62 | 3,48 | 3,56 | 1,71% | 3.604.476,00 |
| 17.06.2025 | 3,56 | 3,59 | 3,46 | 3,50 | -2,23% | 3.975.448,00 |
| 16.06.2025 | 3,56 | 3,68 | 3,54 | 3,58 | 0,56% | 3.527.589,00 |
| 13.06.2025 | 3,59 | 3,70 | 3,51 | 3,56 | -2,47% | 6.462.317,00 |
| 12.06.2025 | 3,51 | 3,70 | 3,49 | 3,65 | 2,24% | 4.104.427,00 |
| 11.06.2025 | 3,98 | 3,98 | 3,56 | 3,57 | -8,93% | 6.950.731,00 |
| 10.06.2025 | 3,79 | 3,93 | 3,48 | 3,92 | 2,35% | 11.045.661,00 |
| 09.06.2025 | 4,04 | 4,08 | 3,83 | 3,83 | -3,53% | 7.809.045,00 |
| 06.06.2025 | 3,66 | 4,00 | 3,66 | 3,97 | 7,30% | 8.172.863,00 |
| 05.06.2025 | 3,69 | 3,73 | 3,52 | 3,70 | 1,65% | 5.718.041,00 |
| 04.06.2025 | 3,44 | 3,73 | 3,42 | 3,64 | 6,43% | 10.666.122,00 |
| 03.06.2025 | 3,30 | 3,49 | 3,22 | 3,42 | 5,23% | 7.147.139,00 |
| 02.06.2025 | 3,06 | 3,26 | 2,97 | 3,25 | 7,26% | 8.625.573,00 |
| 30.05.2025 | 3,05 | 3,06 | 2,97 | 3,03 | 0,66% | 6.892.506,00 |
| 29.05.2025 | 2,92 | 3,14 | 2,90 | 3,01 | 4,51% | 7.544.535,00 |
| 28.05.2025 | 2,92 | 2,96 | 2,87 | 2,88 | -1,37% | 3.538.160,00 |
| 27.05.2025 | 2,90 | 2,98 | 2,86 | 2,92 | 2,10% | 3.958.634,00 |
| 23.05.2025 | 2,81 | 2,87 | 2,76 | 2,86 | 1,06% | 3.113.890,00 |
| 22.05.2025 | 2,80 | 2,92 | 2,77 | 2,83 | 0,71% | 3.912.972,00 |
| 21.05.2025 | 2,85 | 2,94 | 2,80 | 2,81 | -3,77% | 4.795.981,00 |
| 20.05.2025 | 2,83 | 2,97 | 2,80 | 2,92 | 4,29% | 7.534.469,00 |
| 19.05.2025 | 2,60 | 2,83 | 2,59 | 2,80 | 7,28% | 6.732.558,00 |
| 16.05.2025 | 2,54 | 2,64 | 2,53 | 2,61 | 2,76% | 3.545.612,00 |
| 15.05.2025 | 2,46 | 2,57 | 2,43 | 2,54 | 3,67% | 3.592.954,00 |
| 14.05.2025 | 2,48 | 2,54 | 2,43 | 2,45 | -1,21% | 3.663.957,00 |
| 13.05.2025 | 2,45 | 2,50 | 2,35 | 2,48 | 2,06% | 3.177.687,00 |
| 12.05.2025 | 2,60 | 2,60 | 2,36 | 2,43 | -4,71% | 7.023.839,00 |
| 09.05.2025 | 2,62 | 2,77 | 2,54 | 2,55 | -2,67% | 5.718.114,00 |
| 08.05.2025 | 2,78 | 2,90 | 2,53 | 2,62 | 6,50% | 10.582.723,00 |
| 07.05.2025 | 2,36 | 2,47 | 2,35 | 2,46 | 6,03% | 3.825.331,00 |
| 06.05.2025 | 2,30 | 2,35 | 2,25 | 2,32 | -0,85% | 3.866.992,00 |
| 05.05.2025 | 2,45 | 2,47 | 2,33 | 2,34 | -4,49% | 3.141.887,00 |
| 02.05.2025 | 2,40 | 2,48 | 2,39 | 2,45 | 2,51% | 2.739.973,00 |
| 01.05.2025 | 2,41 | 2,45 | 2,38 | 2,39 | -0,83% | 2.389.490,00 |
| 30.04.2025 | 2,36 | 2,45 | 2,34 | 2,41 | -0,82% | 3.573.252,00 |
| 29.04.2025 | 2,43 | 2,48 | 2,37 | 2,43 | 0,00% | 2.819.747,00 |
| 28.04.2025 | 2,48 | 2,48 | 2,34 | 2,43 | 2,10% | 2.557.071,00 |
| 25.04.2025 | 2,26 | 2,40 | 2,26 | 2,38 | 4,39% | 2.246.336,00 |
| 24.04.2025 | 2,16 | 2,28 | 2,15 | 2,28 | 5,56% | 2.298.130,00 |
| 23.04.2025 | 2,18 | 2,27 | 2,15 | 2,16 | 0,93% | 2.744.825,00 |
| 22.04.2025 | 2,11 | 2,15 | 2,06 | 2,14 | 3,38% | 1.860.172,00 |
| 21.04.2025 | 2,02 | 2,16 | 2,01 | 2,07 | 0,49% | 2.665.641,00 |
| 17.04.2025 | 1,90 | 2,13 | 1,90 | 2,06 | 8,42% | 4.591.210,00 |
| 16.04.2025 | 1,87 | 1,94 | 1,86 | 1,90 | 0,53% | 3.746.409,00 |
| 15.04.2025 | 1,83 | 1,92 | 1,82 | 1,89 | 3,28% | 4.939.112,00 |
| 14.04.2025 | 1,71 | 1,86 | 1,66 | 1,83 | 10,91% | 5.177.824,00 |
| 11.04.2025 | 1,55 | 1,68 | 1,54 | 1,65 | 7,14% | 4.763.543,00 |
| 10.04.2025 | 1,67 | 1,71 | 1,52 | 1,54 | -9,41% | 7.304.771,00 |
| 09.04.2025 | 1,64 | 1,75 | 1,53 | 1,70 | 1,19% | 7.706.588,00 |
| 08.04.2025 | 1,85 | 1,86 | 1,65 | 1,68 | -5,62% | 3.844.844,00 |
| 07.04.2025 | 1,67 | 1,82 | 1,63 | 1,78 | 0,56% | 4.214.704,00 |
| 04.04.2025 | 1,83 | 1,85 | 1,71 | 1,77 | -5,85% | 6.499.498,00 |
| 03.04.2025 | 1,86 | 1,92 | 1,85 | 1,88 | -2,59% | 3.097.597,00 |
| 02.04.2025 | 1,90 | 1,95 | 1,89 | 1,93 | 1,05% | 3.188.839,00 |
| 01.04.2025 | 1,99 | 1,99 | 1,90 | 1,91 | -0,52% | 4.712.040,00 |
| 31.03.2025 | 1,89 | 1,94 | 1,83 | 1,92 | 0,52% | 3.591.859,00 |
| 28.03.2025 | 1,94 | 1,94 | 1,88 | 1,91 | -1,04% | 3.565.458,00 |
| 27.03.2025 | 1,91 | 1,95 | 1,90 | 1,93 | 0,52% | 2.011.431,00 |
| 26.03.2025 | 1,96 | 1,98 | 1,89 | 1,92 | -1,54% | 4.385.132,00 |
| 25.03.2025 | 2,02 | 2,03 | 1,90 | 1,95 | -4,41% | 6.897.244,00 |
| 24.03.2025 | 2,19 | 2,22 | 2,00 | 2,04 | -3,77% | 6.113.641,00 |
| 21.03.2025 | 2,02 | 2,14 | 2,01 | 2,12 | 3,92% | 8.628.488,00 |
| 20.03.2025 | 2,26 | 2,35 | 1,95 | 2,04 | -28,17% | 26.489.226,00 |
| 19.03.2025 | 2,53 | 2,89 | 2,52 | 2,84 | 11,37% | 7.219.701,00 |
| 18.03.2025 | 2,38 | 2,58 | 2,33 | 2,55 | 6,47% | 4.970.962,00 |
| 17.03.2025 | 2,25 | 2,40 | 2,18 | 2,40 | 5,97% | 4.603.493,00 |
| 14.03.2025 | 1,77 | 2,29 | 1,76 | 2,26 | 33,73% | 13.189.183,00 |
| 13.03.2025 | 1,80 | 1,84 | 1,53 | 1,69 | -12,44% | 9.595.433,00 |
| 12.03.2025 | 1,97 | 1,99 | 1,91 | 1,93 | 0,00% | 3.467.849,00 |
| 11.03.2025 | 1,83 | 1,94 | 1,82 | 1,93 | 3,21% | 3.080.967,00 |
| 10.03.2025 | 1,87 | 1,91 | 1,84 | 1,87 | -1,58% | 2.569.020,00 |
| 07.03.2025 | 1,91 | 1,96 | 1,88 | 1,90 | -1,30% | 2.283.149,00 |
| 06.03.2025 | 1,84 | 1,96 | 1,84 | 1,93 | 3,77% | 2.158.800,00 |
| 05.03.2025 | 1,82 | 1,86 | 1,81 | 1,86 | 2,77% | 1.700.987,00 |
| 04.03.2025 | 1,77 | 1,84 | 1,72 | 1,81 | -0,28% | 2.303.614,00 |