0,980$
4,97%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 0,92 | 1,02 | 0,92 | 0,98 | 4,93% | 8.041.680,00 |
| 15.06.2026 | 0,93 | 0,94 | 0,90 | 0,93 | 1,63% | 5.532.288,00 |
| 12.06.2026 | 0,89 | 0,96 | 0,88 | 0,92 | 2,57% | 5.236.379,00 |
| 11.06.2026 | 0,86 | 0,93 | 0,84 | 0,90 | 2,99% | 16.640.813,00 |
| 10.06.2026 | 0,92 | 0,96 | 0,82 | 0,87 | -4,81% | 7.184.204,00 |
| 09.06.2026 | 0,94 | 0,96 | 0,90 | 0,91 | -2,04% | 2.068.999,00 |
| 08.06.2026 | 0,95 | 0,97 | 0,90 | 0,93 | -0,21% | 2.483.940,00 |
| 05.06.2026 | 0,96 | 0,99 | 0,93 | 0,94 | -3,61% | 1.844.242,00 |
| 04.06.2026 | 0,97 | 1,00 | 0,96 | 0,97 | 0,00% | 2.389.628,00 |
| 03.06.2026 | 0,94 | 0,97 | 0,92 | 0,97 | 3,63% | 4.549.165,00 |
| 02.06.2026 | 1,01 | 1,02 | 0,91 | 0,94 | -8,24% | 7.194.960,00 |
| 01.06.2026 | 1,03 | 1,05 | 1,00 | 1,02 | 0,00% | 2.751.433,00 |
| 29.05.2026 | 1,04 | 1,06 | 1,02 | 1,02 | -2,39% | 2.701.021,00 |
| 28.05.2026 | 1,04 | 1,07 | 1,01 | 1,05 | 1,46% | 2.954.070,00 |
| 27.05.2026 | 1,05 | 1,08 | 1,03 | 1,03 | -1,44% | 2.710.359,00 |
| 26.05.2026 | 1,02 | 1,08 | 1,02 | 1,05 | 2,45% | 2.978.936,00 |
| 22.05.2026 | 1,01 | 1,05 | 1,00 | 1,02 | 0,00% | 2.321.445,00 |
| 21.05.2026 | 1,00 | 1,07 | 0,99 | 1,02 | 0,99% | 5.542.115,00 |
| 20.05.2026 | 0,90 | 1,02 | 0,90 | 1,01 | 13,23% | 18.693.605,00 |
| 19.05.2026 | 0,98 | 1,01 | 0,88 | 0,89 | -11,68% | 15.406.697,00 |
| 18.05.2026 | 1,06 | 1,09 | 1,00 | 1,01 | -5,61% | 6.592.471,00 |
| 15.05.2026 | 1,14 | 1,14 | 1,06 | 1,07 | -5,31% | 4.815.875,00 |
| 14.05.2026 | 1,17 | 1,19 | 1,13 | 1,13 | -4,24% | 4.055.506,00 |
| 13.05.2026 | 1,17 | 1,20 | 1,16 | 1,18 | 0,00% | 4.079.120,00 |
| 12.05.2026 | 1,17 | 1,23 | 1,17 | 1,18 | 2,61% | 4.571.020,00 |
| 11.05.2026 | 1,15 | 1,23 | 1,14 | 1,15 | -0,86% | 4.954.723,00 |
| 08.05.2026 | 1,17 | 1,20 | 1,13 | 1,16 | -2,11% | 4.388.812,00 |
| 07.05.2026 | 1,14 | 1,23 | 1,13 | 1,19 | -19,93% | 11.709.223,00 |
| 06.05.2026 | 1,47 | 1,53 | 1,46 | 1,48 | 2,07% | 3.971.031,00 |
| 05.05.2026 | 1,52 | 1,54 | 1,43 | 1,45 | -2,68% | 2.372.722,00 |
| 04.05.2026 | 1,41 | 1,53 | 1,41 | 1,49 | 6,81% | 3.268.236,00 |
| 01.05.2026 | 1,40 | 1,44 | 1,38 | 1,40 | 1,09% | 2.570.186,00 |
| 30.04.2026 | 1,39 | 1,41 | 1,36 | 1,38 | 2,22% | 1.291.821,00 |
| 29.04.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -4,93% | 2.177.009,00 |
| 28.04.2026 | 1,44 | 1,46 | 1,41 | 1,42 | 0,00% | 1.534.018,00 |
| 27.04.2026 | 1,43 | 1,51 | 1,42 | 1,42 | -0,70% | 2.699.889,00 |
| 24.04.2026 | 1,42 | 1,45 | 1,41 | 1,43 | -0,69% | 2.378.391,00 |
| 23.04.2026 | 1,43 | 1,44 | 1,39 | 1,44 | 1,41% | 2.166.728,00 |
| 22.04.2026 | 1,42 | 1,45 | 1,40 | 1,42 | 1,43% | 1.490.825,00 |
| 21.04.2026 | 1,45 | 1,46 | 1,40 | 1,40 | -2,10% | 1.841.192,00 |
| 20.04.2026 | 1,41 | 1,45 | 1,40 | 1,43 | 2,14% | 1.965.782,00 |
| 17.04.2026 | 1,38 | 1,45 | 1,33 | 1,40 | 2,94% | 4.029.584,00 |
| 16.04.2026 | 1,54 | 1,56 | 1,35 | 1,36 | -12,82% | 5.191.487,00 |
| 15.04.2026 | 1,57 | 1,60 | 1,53 | 1,56 | 0,00% | 1.986.348,00 |
| 14.04.2026 | 1,48 | 1,56 | 1,47 | 1,56 | 6,48% | 2.255.836,00 |
| 13.04.2026 | 1,40 | 1,47 | 1,39 | 1,47 | 4,64% | 1.716.456,00 |
| 10.04.2026 | 1,41 | 1,46 | 1,38 | 1,40 | -1,06% | 2.051.084,00 |
| 09.04.2026 | 1,42 | 1,45 | 1,41 | 1,42 | -1,05% | 1.278.058,00 |
| 08.04.2026 | 1,41 | 1,47 | 1,40 | 1,43 | 2,88% | 2.513.474,00 |
| 07.04.2026 | 1,32 | 1,39 | 1,30 | 1,39 | 5,30% | 2.352.496,00 |
| 06.04.2026 | 1,37 | 1,40 | 1,32 | 1,32 | -4,35% | 2.359.924,00 |
| 02.04.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -2,13% | 1.879.434,00 |
| 01.04.2026 | 1,40 | 1,46 | 1,40 | 1,41 | 1,44% | 1.838.659,00 |
| 31.03.2026 | 1,34 | 1,40 | 1,34 | 1,39 | 4,12% | 1.896.822,00 |
| 30.03.2026 | 1,34 | 1,36 | 1,30 | 1,34 | -1,11% | 2.631.431,00 |
| 27.03.2026 | 1,37 | 1,38 | 1,32 | 1,35 | -2,88% | 2.634.987,00 |
| 26.03.2026 | 1,39 | 1,44 | 1,36 | 1,39 | 0,00% | 1.817.607,00 |
| 25.03.2026 | 1,39 | 1,42 | 1,36 | 1,39 | 2,21% | 1.884.723,00 |
| 24.03.2026 | 1,37 | 1,40 | 1,33 | 1,36 | -3,20% | 2.403.932,00 |
| 23.03.2026 | 1,43 | 1,45 | 1,39 | 1,41 | -1,06% | 1.943.432,00 |
| 20.03.2026 | 1,42 | 1,46 | 1,39 | 1,42 | -0,70% | 7.594.932,00 |
| 19.03.2026 | 1,41 | 1,44 | 1,39 | 1,43 | -0,69% | 1.959.713,00 |
| 18.03.2026 | 1,48 | 1,52 | 1,41 | 1,44 | -3,36% | 2.904.248,00 |
| 17.03.2026 | 1,53 | 1,56 | 1,48 | 1,49 | -1,32% | 3.087.171,00 |
| 16.03.2026 | 1,48 | 1,54 | 1,46 | 1,51 | 2,72% | 2.976.038,00 |
| 13.03.2026 | 1,41 | 1,52 | 1,40 | 1,47 | 4,63% | 3.729.684,00 |
| 12.03.2026 | 1,40 | 1,42 | 1,34 | 1,41 | 0,36% | 3.294.183,00 |
| 11.03.2026 | 1,38 | 1,40 | 1,33 | 1,40 | 1,45% | 2.156.242,00 |
| 10.03.2026 | 1,36 | 1,39 | 1,33 | 1,38 | 2,60% | 2.518.909,00 |
| 09.03.2026 | 1,30 | 1,37 | 1,29 | 1,35 | 5,08% | 2.425.191,00 |
| 06.03.2026 | 1,23 | 1,28 | 1,21 | 1,28 | 8,02% | 2.427.969,00 |
| 05.03.2026 | 1,23 | 1,24 | 1,18 | 1,19 | -4,82% | 2.835.709,00 |
| 04.03.2026 | 1,23 | 1,28 | 1,22 | 1,25 | 2,47% | 1.914.750,00 |
| 03.03.2026 | 1,23 | 1,27 | 1,21 | 1,22 | -3,95% | 3.801.832,00 |
| 02.03.2026 | 1,27 | 1,30 | 1,24 | 1,27 | -3,80% | 2.999.678,00 |
| 27.02.2026 | 1,30 | 1,35 | 1,26 | 1,32 | -0,38% | 6.939.665,00 |
| 26.02.2026 | 1,47 | 1,51 | 1,26 | 1,32 | 8,20% | 4.931.292,00 |
| 25.02.2026 | 1,25 | 1,27 | 1,20 | 1,22 | -2,01% | 3.073.628,00 |
| 24.02.2026 | 1,21 | 1,27 | 1,19 | 1,25 | 2,68% | 2.487.010,00 |
| 23.02.2026 | 1,19 | 1,26 | 1,18 | 1,21 | 2,75% | 2.306.665,00 |
| 20.02.2026 | 1,18 | 1,19 | 1,14 | 1,18 | -0,84% | 2.535.517,00 |
| 19.02.2026 | 1,18 | 1,19 | 1,15 | 1,19 | 0,85% | 2.043.961,00 |
| 18.02.2026 | 1,19 | 1,22 | 1,17 | 1,18 | -1,67% | 1.814.738,00 |
| 17.02.2026 | 1,21 | 1,24 | 1,15 | 1,20 | -0,83% | 4.819.958,00 |
| 13.02.2026 | 1,35 | 1,37 | 1,20 | 1,21 | -11,03% | 6.044.422,00 |
| 12.02.2026 | 1,55 | 1,60 | 1,33 | 1,36 | -12,26% | 6.739.643,00 |
| 11.02.2026 | 1,53 | 1,56 | 1,45 | 1,55 | 2,31% | 4.491.765,00 |
| 10.02.2026 | 1,50 | 1,54 | 1,45 | 1,52 | 1,00% | 7.092.707,00 |
| 09.02.2026 | 1,37 | 1,51 | 1,34 | 1,50 | 8,70% | 3.870.693,00 |
| 06.02.2026 | 1,36 | 1,40 | 1,33 | 1,38 | -0,36% | 3.388.919,00 |
| 05.02.2026 | 1,36 | 1,39 | 1,35 | 1,39 | 1,84% | 3.170.916,00 |
| 04.02.2026 | 1,42 | 1,42 | 1,36 | 1,36 | -3,55% | 3.003.113,00 |
| 03.02.2026 | 1,39 | 1,44 | 1,37 | 1,41 | 2,17% | 2.359.784,00 |
| 02.02.2026 | 1,39 | 1,43 | 1,37 | 1,38 | -2,13% | 3.798.851,00 |
| 30.01.2026 | 1,47 | 1,48 | 1,40 | 1,41 | -2,42% | 2.293.372,00 |
| 29.01.2026 | 1,46 | 1,48 | 1,42 | 1,45 | -0,34% | 1.807.710,00 |
| 28.01.2026 | 1,52 | 1,53 | 1,44 | 1,45 | -3,97% | 2.410.940,00 |
| 27.01.2026 | 1,43 | 1,53 | 1,39 | 1,51 | 5,59% | 2.540.108,00 |
| 26.01.2026 | 1,36 | 1,45 | 1,36 | 1,43 | -1,38% | 3.256.744,00 |
| 22.01.2026 | 1,36 | 1,45 | 1,36 | 1,45 | 6,23% | 2.363.238,00 |