42,390$
-0,93%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 42,77 | 44,48 | 41,97 | 42,39 | -0,93% | 1.437.245,00 |
| 07.05.2025 | 42,56 | 43,27 | 41,60 | 42,79 | 1,83% | 979.187,00 |
| 06.05.2025 | 44,00 | 44,62 | 41,77 | 42,02 | -6,46% | 1.076.600,00 |
| 05.05.2025 | 44,47 | 45,24 | 43,71 | 44,92 | 0,11% | 851.052,00 |
| 02.05.2025 | 45,51 | 46,47 | 44,08 | 44,87 | -0,86% | 1.212.109,00 |
| 01.05.2025 | 45,31 | 45,92 | 43,60 | 45,26 | -0,77% | 1.352.088,00 |
| 30.04.2025 | 42,90 | 45,81 | 42,71 | 45,61 | 5,97% | 1.480.504,00 |
| 29.04.2025 | 41,89 | 43,45 | 41,34 | 43,04 | 2,06% | 1.148.145,00 |
| 28.04.2025 | 41,35 | 42,43 | 41,12 | 42,17 | 2,85% | 1.294.306,00 |
| 25.04.2025 | 40,53 | 41,61 | 40,33 | 41,00 | 0,02% | 959.230,00 |
| 24.04.2025 | 39,56 | 41,44 | 39,05 | 40,99 | 3,48% | 1.597.011,00 |
| 23.04.2025 | 39,66 | 40,59 | 38,86 | 39,61 | 2,88% | 1.180.607,00 |
| 22.04.2025 | 38,03 | 39,28 | 38,00 | 38,50 | 2,20% | 1.191.366,00 |
| 21.04.2025 | 37,28 | 39,59 | 37,28 | 37,67 | 0,11% | 846.096,00 |
| 17.04.2025 | 37,09 | 37,85 | 36,67 | 37,63 | 0,51% | 521.577,00 |
| 16.04.2025 | 37,62 | 37,98 | 36,46 | 37,44 | -1,68% | 471.432,00 |
| 15.04.2025 | 37,32 | 39,13 | 37,21 | 38,08 | 1,28% | 651.969,00 |
| 14.04.2025 | 36,63 | 37,84 | 35,86 | 37,60 | 5,43% | 840.041,00 |
| 11.04.2025 | 34,46 | 35,98 | 34,18 | 35,67 | 2,43% | 814.602,00 |
| 10.04.2025 | 36,53 | 36,53 | 33,18 | 34,82 | -6,75% | 1.370.289,00 |
| 09.04.2025 | 33,20 | 38,12 | 31,80 | 37,34 | 9,69% | 2.246.008,00 |
| 08.04.2025 | 37,00 | 39,23 | 33,38 | 34,04 | -5,42% | 2.011.440,00 |
| 07.04.2025 | 35,04 | 38,82 | 34,09 | 35,99 | -1,96% | 2.521.801,00 |
| 04.04.2025 | 38,86 | 39,99 | 36,69 | 36,71 | -8,22% | 1.541.115,00 |
| 03.04.2025 | 39,90 | 41,33 | 39,80 | 40,00 | -4,65% | 984.988,00 |
| 02.04.2025 | 38,50 | 41,96 | 38,07 | 41,95 | 8,57% | 1.694.254,00 |
| 01.04.2025 | 40,38 | 41,71 | 38,48 | 38,64 | -4,52% | 1.789.736,00 |
| 31.03.2025 | 40,90 | 41,12 | 39,18 | 40,47 | -5,27% | 1.390.110,00 |
| 28.03.2025 | 45,38 | 45,38 | 42,26 | 42,72 | -1,97% | 594.194,00 |
| 27.03.2025 | 43,49 | 44,10 | 42,65 | 43,58 | 0,67% | 441.147,00 |
| 26.03.2025 | 45,05 | 45,18 | 41,84 | 43,29 | -4,31% | 690.685,00 |
| 25.03.2025 | 44,86 | 45,27 | 43,84 | 45,24 | 0,35% | 842.785,00 |
| 24.03.2025 | 45,12 | 46,14 | 44,61 | 45,08 | -0,13% | 719.188,00 |
| 21.03.2025 | 44,28 | 45,92 | 43,91 | 45,14 | 1,07% | 2.905.016,00 |
| 20.03.2025 | 44,02 | 45,69 | 43,76 | 44,66 | -0,27% | 553.965,00 |
| 19.03.2025 | 43,12 | 44,91 | 42,90 | 44,78 | 2,87% | 744.778,00 |
| 18.03.2025 | 43,99 | 44,44 | 43,13 | 43,53 | -3,01% | 770.273,00 |
| 17.03.2025 | 44,15 | 45,39 | 43,87 | 44,88 | 1,65% | 866.824,00 |
| 14.03.2025 | 44,86 | 45,58 | 43,98 | 44,15 | -1,58% | 573.344,00 |
| 13.03.2025 | 45,44 | 45,95 | 43,71 | 44,86 | -2,16% | 534.120,00 |
| 12.03.2025 | 44,88 | 47,11 | 44,78 | 45,85 | 4,57% | 1.222.007,00 |
| 11.03.2025 | 41,70 | 43,92 | 41,61 | 43,85 | 5,19% | 1.345.915,00 |
| 10.03.2025 | 41,22 | 42,55 | 41,15 | 41,68 | -1,00% | 1.279.209,00 |
| 07.03.2025 | 43,50 | 43,75 | 42,04 | 42,10 | -3,53% | 915.324,00 |
| 06.03.2025 | 44,56 | 44,94 | 43,51 | 43,64 | -3,36% | 915.443,00 |
| 05.03.2025 | 44,82 | 45,64 | 43,70 | 45,16 | 1,34% | 747.629,00 |
| 04.03.2025 | 44,97 | 45,65 | 43,63 | 44,56 | -2,15% | 1.264.779,00 |
| 03.03.2025 | 48,09 | 48,78 | 45,47 | 45,54 | -7,53% | 877.932,00 |
| 28.02.2025 | 48,66 | 49,25 | 46,31 | 49,25 | 3,08% | 648.236,00 |
| 27.02.2025 | 47,00 | 49,51 | 46,66 | 47,78 | 0,40% | 631.821,00 |
| 26.02.2025 | 47,69 | 48,97 | 46,55 | 47,59 | 0,25% | 975.409,00 |
| 25.02.2025 | 49,66 | 49,66 | 46,87 | 47,47 | -4,29% | 840.674,00 |
| 24.02.2025 | 51,84 | 52,18 | 49,56 | 49,60 | -4,23% | 722.256,00 |
| 21.02.2025 | 51,46 | 52,74 | 51,09 | 51,79 | 2,39% | 816.644,00 |
| 20.02.2025 | 50,82 | 51,39 | 50,12 | 50,58 | -0,18% | 810.627,00 |
| 19.02.2025 | 49,46 | 50,76 | 48,70 | 50,67 | 2,49% | 593.269,00 |
| 18.02.2025 | 51,39 | 51,39 | 49,35 | 49,44 | -2,14% | 953.046,00 |
| 14.02.2025 | 49,24 | 51,40 | 49,24 | 50,52 | 2,62% | 875.299,00 |
| 13.02.2025 | 49,48 | 49,92 | 48,57 | 49,23 | -0,42% | 784.589,00 |
| 12.02.2025 | 49,21 | 50,70 | 48,84 | 49,44 | -1,02% | 1.365.902,00 |
| 11.02.2025 | 50,51 | 51,13 | 48,90 | 49,95 | -2,35% | 1.425.166,00 |
| 10.02.2025 | 55,81 | 55,81 | 51,06 | 51,15 | -5,64% | 1.406.646,00 |
| 07.02.2025 | 54,81 | 55,32 | 53,88 | 54,21 | -1,35% | 844.379,00 |
| 06.02.2025 | 57,12 | 57,78 | 54,32 | 54,95 | -4,53% | 850.120,00 |
| 05.02.2025 | 56,87 | 57,66 | 55,60 | 57,56 | 2,04% | 771.502,00 |
| 04.02.2025 | 53,60 | 57,25 | 53,60 | 56,41 | 4,75% | 1.279.760,00 |
| 03.02.2025 | 53,77 | 54,69 | 52,63 | 53,85 | -0,43% | 1.196.536,00 |
| 31.01.2025 | 54,82 | 55,88 | 52,89 | 54,08 | -2,31% | 1.374.809,00 |
| 30.01.2025 | 55,74 | 57,51 | 54,66 | 55,36 | 2,52% | 2.372.984,00 |
| 29.01.2025 | 52,48 | 55,74 | 51,79 | 54,00 | 4,92% | 3.557.262,00 |
| 28.01.2025 | 54,63 | 57,48 | 49,38 | 51,47 | -0,46% | 5.194.827,00 |
| 27.01.2025 | 57,26 | 58,40 | 48,47 | 51,71 | 97,52% | 15.229.545,00 |
| 24.01.2025 | 26,11 | 26,47 | 25,69 | 26,18 | 0,08% | 1.075.160,00 |
| 23.01.2025 | 24,77 | 26,23 | 24,69 | 26,16 | 4,56% | 571.212,00 |
| 22.01.2025 | 25,60 | 25,96 | 24,73 | 25,02 | -2,27% | 780.154,00 |
| 21.01.2025 | 25,60 | 26,20 | 25,25 | 25,60 | 1,83% | 1.158.193,00 |
| 17.01.2025 | 24,33 | 25,63 | 24,05 | 25,14 | 4,71% | 1.229.180,00 |
| 16.01.2025 | 22,18 | 24,34 | 22,05 | 24,01 | 7,62% | 1.133.589,00 |
| 15.01.2025 | 22,61 | 22,74 | 21,97 | 22,31 | 2,01% | 750.805,00 |
| 14.01.2025 | 22,81 | 23,21 | 21,34 | 21,87 | -3,36% | 1.223.934,00 |
| 13.01.2025 | 24,54 | 24,54 | 22,36 | 22,63 | -8,90% | 1.094.137,00 |
| 10.01.2025 | 25,54 | 25,95 | 24,44 | 24,84 | -5,05% | 842.556,00 |
| 08.01.2025 | 26,55 | 26,90 | 25,91 | 26,16 | -1,69% | 936.204,00 |
| 07.01.2025 | 27,74 | 28,21 | 26,24 | 26,61 | -3,73% | 1.138.624,00 |
| 06.01.2025 | 28,10 | 28,94 | 27,56 | 27,64 | -2,12% | 648.298,00 |
| 03.01.2025 | 28,09 | 28,73 | 27,86 | 28,24 | 0,57% | 725.347,00 |
| 02.01.2025 | 28,08 | 28,37 | 27,71 | 28,08 | 0,93% | 1.115.103,00 |
| 31.12.2024 | 28,33 | 28,76 | 27,51 | 27,82 | -0,50% | 459.754,00 |
| 30.12.2024 | 27,85 | 28,05 | 27,45 | 27,96 | -1,03% | 424.094,00 |
| 27.12.2024 | 28,53 | 28,99 | 27,51 | 28,25 | -2,22% | 451.442,00 |
| 26.12.2024 | 28,13 | 29,11 | 27,90 | 28,89 | 1,16% | 318.930,00 |
| 24.12.2024 | 28,40 | 28,79 | 28,02 | 28,56 | 0,67% | 266.382,00 |
| 23.12.2024 | 29,79 | 29,79 | 27,80 | 28,37 | -3,31% | 906.501,00 |
| 20.12.2024 | 28,09 | 29,77 | 28,09 | 29,34 | 3,31% | 1.559.947,00 |
| 19.12.2024 | 28,59 | 29,05 | 27,35 | 28,40 | -1,25% | 679.032,00 |
| 18.12.2024 | 30,66 | 30,66 | 27,82 | 28,76 | -6,04% | 741.533,00 |
| 17.12.2024 | 29,10 | 31,41 | 28,45 | 30,61 | 4,72% | 768.498,00 |
| 16.12.2024 | 28,90 | 29,57 | 28,47 | 29,23 | 1,18% | 717.582,00 |
| 13.12.2024 | 28,55 | 29,26 | 28,25 | 28,89 | -0,48% | 719.480,00 |
| 12.12.2024 | 30,18 | 30,54 | 28,93 | 29,03 | -4,35% | 332.613,00 |