0,918$
3,89%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 0,88 | 0,93 | 0,87 | 0,92 | 3,96% | 13.653.390,00 |
| 19.08.2026 | 0,85 | 0,90 | 0,85 | 0,88 | 3,03% | 9.748.079,00 |
| 18.08.2026 | 0,86 | 0,86 | 0,84 | 0,86 | -1,27% | 1.944.215,00 |
| 17.08.2026 | 0,87 | 0,88 | 0,81 | 0,87 | -0,57% | 4.231.450,00 |
| 14.08.2026 | 0,87 | 0,89 | 0,86 | 0,87 | 0,34% | 2.078.542,00 |
| 13.08.2026 | 0,91 | 0,95 | 0,86 | 0,87 | -2,58% | 4.080.733,00 |
| 12.08.2026 | 0,87 | 0,91 | 0,87 | 0,89 | 3,12% | 4.501.468,00 |
| 11.08.2026 | 0,84 | 0,89 | 0,84 | 0,87 | 2,00% | 3.780.038,00 |
| 10.08.2026 | 0,90 | 0,91 | 0,84 | 0,85 | -6,70% | 8.413.802,00 |
| 07.08.2026 | 0,96 | 0,96 | 0,89 | 0,91 | -4,61% | 10.918.077,00 |
| 06.08.2026 | 0,90 | 1,01 | 0,85 | 0,95 | -25,76% | 17.658.018,00 |
| 05.08.2026 | 1,32 | 1,36 | 1,28 | 1,29 | -2,65% | 3.048.480,00 |
| 04.08.2026 | 1,31 | 1,35 | 1,31 | 1,32 | 0,76% | 2.695.389,00 |
| 03.08.2026 | 1,31 | 1,34 | 1,30 | 1,31 | -0,76% | 2.094.459,00 |
| 31.07.2026 | 1,34 | 1,35 | 1,30 | 1,32 | -2,22% | 2.055.987,00 |
| 30.07.2026 | 1,24 | 1,36 | 1,24 | 1,35 | 6,30% | 3.106.325,00 |
| 29.07.2026 | 1,26 | 1,28 | 1,24 | 1,27 | -0,39% | 1.954.013,00 |
| 28.07.2026 | 1,28 | 1,29 | 1,22 | 1,28 | -0,78% | 1.666.068,00 |
| 27.07.2026 | 1,24 | 1,30 | 1,24 | 1,29 | 5,33% | 1.857.196,00 |
| 24.07.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | 1.494.885,00 |
| 23.07.2026 | 1,23 | 1,25 | 1,19 | 1,22 | -3,94% | 1.626.289,00 |
| 22.07.2026 | 1,31 | 1,31 | 1,25 | 1,27 | -2,31% | 2.142.484,00 |
| 21.07.2026 | 1,27 | 1,33 | 1,27 | 1,30 | 1,56% | 1.775.189,00 |
| 20.07.2026 | 1,33 | 1,38 | 1,26 | 1,28 | -4,48% | 2.932.963,00 |
| 17.07.2026 | 1,37 | 1,41 | 1,34 | 1,34 | -4,29% | 2.520.445,00 |
| 16.07.2026 | 1,37 | 1,41 | 1,34 | 1,40 | 1,45% | 3.055.429,00 |
| 15.07.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -1,43% | 1.712.681,00 |
| 14.07.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 0,72% | 2.873.397,00 |
| 13.07.2026 | 1,37 | 1,39 | 1,34 | 1,39 | -0,71% | 3.385.796,00 |
| 10.07.2026 | 1,43 | 1,44 | 1,36 | 1,40 | -2,78% | 4.148.085,00 |
| 09.07.2026 | 1,41 | 1,46 | 1,36 | 1,44 | 1,77% | 4.527.025,00 |
| 08.07.2026 | 1,34 | 1,42 | 1,33 | 1,42 | 4,04% | 6.582.773,00 |
| 07.07.2026 | 1,30 | 1,39 | 1,29 | 1,36 | 4,62% | 5.848.439,00 |
| 06.07.2026 | 1,25 | 1,33 | 1,23 | 1,30 | 4,84% | 6.328.343,00 |
| 02.07.2026 | 1,22 | 1,24 | 1,16 | 1,24 | 2,48% | 4.198.654,00 |
| 01.07.2026 | 1,15 | 1,26 | 1,15 | 1,21 | 7,56% | 6.011.069,00 |
| 30.06.2026 | 1,29 | 1,29 | 1,11 | 1,13 | 0,90% | 6.871.865,00 |
| 29.06.2026 | 1,14 | 1,16 | 1,09 | 1,12 | -2,19% | 3.568.326,00 |
| 26.06.2026 | 1,04 | 1,14 | 1,03 | 1,14 | 10,14% | 11.527.467,00 |
| 25.06.2026 | 1,04 | 1,08 | 1,03 | 1,04 | -1,90% | 3.207.986,00 |
| 24.06.2026 | 1,10 | 1,13 | 1,05 | 1,06 | -3,65% | 3.772.030,00 |
| 23.06.2026 | 1,09 | 1,14 | 1,09 | 1,10 | 0,00% | 2.375.224,00 |
| 22.06.2026 | 1,08 | 1,14 | 1,07 | 1,10 | 2,34% | 5.068.243,00 |
| 18.06.2026 | 1,05 | 1,08 | 1,00 | 1,07 | 3,88% | 22.933.787,00 |
| 17.06.2026 | 0,99 | 1,05 | 0,98 | 1,03 | 5,10% | 3.947.877,00 |
| 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 |