1,705€
-5,23%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,78 | 1,85 | 1,70 | 1,72 | -5,07% | 9.000,00 |
| 20.02.2025 | 1,91 | 2,00 | 1,79 | 1,81 | -4,27% | - |
| 19.02.2025 | 1,99 | 2,01 | 1,90 | 1,90 | -4,58% | - |
| 18.02.2025 | 2,05 | 2,05 | 1,99 | 1,99 | -2,46% | - |
| 17.02.2025 | 2,00 | 2,05 | 2,00 | 2,04 | 0,49% | - |
| 14.02.2025 | 2,00 | 2,09 | 2,00 | 2,03 | -0,69% | - |
| 13.02.2025 | 2,03 | 2,05 | 1,99 | 2,04 | -0,49% | - |
| 12.02.2025 | 2,03 | 2,05 | 2,00 | 2,05 | 0,99% | - |
| 11.02.2025 | 2,03 | 2,07 | 2,02 | 2,03 | -0,59% | - |
| 10.02.2025 | 2,08 | 2,12 | 1,88 | 2,04 | -1,69% | - |
| 07.02.2025 | 2,08 | 2,23 | 2,06 | 2,08 | -0,34% | - |
| 06.02.2025 | 2,09 | 2,14 | 2,01 | 2,08 | 0,14% | - |
| 05.02.2025 | 2,06 | 2,12 | 1,98 | 2,08 | 0,73% | - |
| 04.02.2025 | 2,06 | 2,12 | 2,02 | 2,07 | 0,10% | - |
| 03.02.2025 | 2,15 | 2,17 | 2,01 | 2,06 | -4,22% | - |
| 31.01.2025 | 2,22 | 2,26 | 2,15 | 2,16 | -2,27% | - |
| 30.01.2025 | 2,14 | 2,25 | 2,14 | 2,21 | 0,00% | - |
| 29.01.2025 | 2,22 | 2,24 | 2,15 | 2,21 | 0,27% | - |
| 28.01.2025 | 2,21 | 2,25 | 2,15 | 2,20 | 0,55% | - |
| 27.01.2025 | 2,26 | 2,32 | 2,12 | 2,19 | -3,78% | - |
| 24.01.2025 | 2,26 | 2,32 | 2,25 | 2,27 | -1,17% | - |
| 23.01.2025 | 2,24 | 2,31 | 2,18 | 2,30 | 0,44% | - |
| 22.01.2025 | 2,21 | 2,31 | 2,21 | 2,29 | 0,88% | - |
| 21.01.2025 | 1,96 | 2,29 | 1,88 | 2,27 | 13,33% | - |
| 20.01.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -0,84% | - |
| 17.01.2025 | 1,83 | 2,03 | 1,83 | 2,02 | 6,93% | - |
| 16.01.2025 | 1,89 | 1,92 | 1,85 | 1,89 | 1,02% | 3.000,00 |
| 15.01.2025 | 1,85 | 1,93 | 1,80 | 1,87 | 1,63% | - |
| 14.01.2025 | 1,85 | 1,91 | 1,78 | 1,84 | 0,22% | - |
| 13.01.2025 | 1,68 | 1,94 | 1,60 | 1,84 | 7,12% | - |
| 10.01.2025 | 1,73 | 1,77 | 1,69 | 1,71 | -0,87% | - |
| 09.01.2025 | 1,69 | 1,73 | 1,69 | 1,73 | -0,46% | - |
| 08.01.2025 | 1,80 | 1,81 | 1,73 | 1,74 | -2,63% | - |
| 07.01.2025 | 1,80 | 1,85 | 1,77 | 1,78 | -0,67% | - |
| 06.01.2025 | 1,86 | 1,86 | 1,79 | 1,80 | -2,87% | - |
| 03.01.2025 | 1,85 | 1,88 | 1,82 | 1,85 | -0,43% | - |
| 02.01.2025 | 1,84 | 1,89 | 1,78 | 1,86 | -1,80% | - |
| 30.12.2024 | 1,88 | 1,89 | 1,86 | 1,89 | 0,80% | - |
| 27.12.2024 | 1,81 | 1,90 | 1,81 | 1,88 | 5,81% | - |
| 23.12.2024 | 1,76 | 1,84 | 1,74 | 1,77 | 0,74% | - |
| 20.12.2024 | 1,75 | 1,80 | 1,52 | 1,76 | 1,62% | - |
| 19.12.2024 | 1,72 | 1,76 | 1,68 | 1,73 | 1,70% | - |
| 18.12.2024 | 1,70 | 1,83 | 1,68 | 1,70 | -4,22% | - |
| 17.12.2024 | 1,71 | 1,83 | 1,71 | 1,78 | 1,25% | - |
| 16.12.2024 | 1,70 | 1,81 | 1,70 | 1,76 | -0,11% | - |
| 13.12.2024 | 1,74 | 1,77 | 1,71 | 1,76 | 0,80% | - |
| 12.12.2024 | 1,80 | 1,86 | 1,74 | 1,74 | -4,44% | - |
| 11.12.2024 | 1,83 | 1,93 | 1,76 | 1,83 | -2,77% | - |
| 10.12.2024 | 1,94 | 1,96 | 1,87 | 1,88 | -3,15% | - |
| 09.12.2024 | 1,96 | 2,07 | 1,92 | 1,94 | 0,05% | - |
| 06.12.2024 | 1,93 | 1,97 | 1,87 | 1,94 | 1,20% | - |
| 05.12.2024 | 1,90 | 1,96 | 1,85 | 1,91 | -1,14% | - |
| 04.12.2024 | 1,95 | 1,98 | 1,90 | 1,94 | -0,51% | - |
| 03.12.2024 | 2,04 | 2,06 | 1,92 | 1,95 | -3,62% | - |
| 02.12.2024 | 1,97 | 2,06 | 1,95 | 2,02 | 2,75% | - |
| 29.11.2024 | 1,95 | 2,01 | 1,93 | 1,97 | 0,31% | 1.500,00 |
| 28.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,72% | - |
| 27.11.2024 | 1,91 | 1,99 | 1,91 | 1,95 | -0,31% | - |
| 26.11.2024 | 1,85 | 2,01 | 1,81 | 1,95 | 6,67% | - |
| 25.11.2024 | 1,82 | 1,87 | 1,75 | 1,83 | 1,61% | - |
| 22.11.2024 | 1,70 | 1,82 | 1,70 | 1,80 | 3,93% | - |
| 21.11.2024 | 1,71 | 1,75 | 1,66 | 1,73 | 1,64% | - |
| 20.11.2024 | 1,69 | 1,73 | 1,69 | 1,70 | -0,53% | - |
| 19.11.2024 | 1,68 | 1,74 | 1,66 | 1,71 | 0,47% | - |
| 18.11.2024 | 1,70 | 1,75 | 1,68 | 1,71 | -0,06% | - |
| 15.11.2024 | 1,77 | 1,78 | 1,67 | 1,71 | -3,78% | - |
| 14.11.2024 | 1,82 | 1,86 | 1,75 | 1,77 | -2,74% | - |
| 13.11.2024 | 1,83 | 1,89 | 1,79 | 1,82 | -0,92% | - |
| 12.11.2024 | 1,82 | 1,88 | 1,78 | 1,84 | -1,23% | - |
| 11.11.2024 | 1,77 | 1,89 | 1,77 | 1,86 | 3,16% | - |
| 08.11.2024 | 1,70 | 1,82 | 1,66 | 1,81 | 4,57% | - |
| 07.11.2024 | 1,83 | 1,94 | 1,55 | 1,73 | -7,05% | 4,00 |
| 06.11.2024 | 1,70 | 1,88 | 1,62 | 1,86 | 9,88% | - |
| 05.11.2024 | 1,69 | 1,71 | 1,64 | 1,69 | -0,29% | - |
| 04.11.2024 | 1,55 | 1,70 | 1,55 | 1,70 | 8,16% | - |
| 01.11.2024 | 1,58 | 1,62 | 1,54 | 1,57 | 0,97% | - |
| 31.10.2024 | 1,54 | 1,58 | 1,53 | 1,55 | -0,51% | - |
| 30.10.2024 | 1,53 | 1,60 | 1,51 | 1,56 | -1,01% | - |
| 29.10.2024 | 1,47 | 1,59 | 1,47 | 1,58 | 4,30% | - |
| 28.10.2024 | 1,48 | 1,53 | 1,44 | 1,51 | 2,30% | - |
| 25.10.2024 | 1,47 | 1,51 | 1,45 | 1,48 | 0,96% | - |
| 24.10.2024 | 1,44 | 1,56 | 1,44 | 1,46 | -0,41% | - |
| 23.10.2024 | 1,51 | 1,57 | 1,43 | 1,47 | -2,97% | 14.400,00 |
| 22.10.2024 | 1,24 | 1,53 | 1,24 | 1,52 | 20,05% | - |
| 21.10.2024 | 1,23 | 1,27 | 1,21 | 1,26 | 2,69% | - |
| 18.10.2024 | 1,23 | 1,23 | 1,20 | 1,23 | 0,41% | - |
| 17.10.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,25% | - |
| 16.10.2024 | 1,21 | 1,22 | 1,18 | 1,22 | 1,08% | - |
| 15.10.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 0,17% | - |
| 14.10.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 0,25% | - |
| 11.10.2024 | 1,17 | 1,21 | 1,16 | 1,20 | 3,17% | - |
| 10.10.2024 | 1,17 | 1,21 | 1,14 | 1,17 | -0,77% | - |
| 09.10.2024 | 1,17 | 1,20 | 1,16 | 1,18 | -1,92% | - |
| 08.10.2024 | 1,22 | 1,23 | 1,17 | 1,20 | -0,08% | - |
| 07.10.2024 | 1,18 | 1,28 | 1,18 | 1,20 | -1,48% | - |
| 04.10.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,25% | - |
| 03.10.2024 | 1,18 | 1,24 | 1,18 | 1,20 | -0,58% | - |
| 02.10.2024 | 1,15 | 1,21 | 1,14 | 1,21 | 4,95% | - |
| 01.10.2024 | 1,18 | 1,19 | 1,12 | 1,15 | -2,46% | - |
| 30.09.2024 | 1,19 | 1,23 | 1,17 | 1,18 | -0,51% | - |