1,314€
0,23%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -1,24% | - |
| 04.12.2025 | 1,33 | 1,38 | 1,31 | 1,37 | 5,87% | - |
| 03.12.2025 | 1,29 | 1,36 | 1,25 | 1,29 | 1,09% | - |
| 02.12.2025 | 1,32 | 1,33 | 1,27 | 1,28 | -0,93% | - |
| 01.12.2025 | 1,37 | 1,45 | 1,29 | 1,29 | -5,97% | 10.000,00 |
| 28.11.2025 | 1,38 | 1,40 | 1,34 | 1,37 | 0,88% | - |
| 26.11.2025 | 1,36 | 1,39 | 1,31 | 1,36 | -0,51% | - |
| 25.11.2025 | 1,39 | 1,41 | 1,35 | 1,37 | 1,18% | - |
| 24.11.2025 | 1,35 | 1,39 | 1,32 | 1,35 | 0,45% | - |
| 21.11.2025 | 1,34 | 1,38 | 1,30 | 1,35 | -11,03% | 350,00 |
| 18.11.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,07% | - |
| 17.11.2025 | 1,42 | 1,53 | 1,42 | 1,52 | 1,95% | - |
| 14.11.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -7,13% | - |
| 12.11.2025 | 1,57 | 1,62 | 1,53 | 1,60 | 4,23% | - |
| 11.11.2025 | 1,47 | 1,58 | 1,43 | 1,54 | 3,51% | - |
| 10.11.2025 | 1,78 | 1,86 | 1,41 | 1,48 | -12,61% | - |
| 07.11.2025 | 1,82 | 1,83 | 1,70 | 1,70 | -2,58% | - |
| 06.11.2025 | 1,81 | 1,83 | 1,74 | 1,74 | -4,07% | - |
| 05.11.2025 | 1,82 | 1,87 | 1,80 | 1,82 | -1,47% | - |
| 04.11.2025 | 1,85 | 1,88 | 1,81 | 1,84 | 1,77% | - |
| 03.11.2025 | 1,93 | 1,96 | 1,80 | 1,81 | -3,72% | - |
| 31.10.2025 | 1,83 | 1,93 | 1,79 | 1,88 | -5,76% | - |
| 29.10.2025 | 2,18 | 2,19 | 1,84 | 2,00 | 0,91% | - |
| 28.10.2025 | 2,72 | 2,75 | 1,64 | 1,98 | -26,58% | - |
| 27.10.2025 | 2,72 | 2,79 | 2,61 | 2,69 | 3,58% | - |
| 24.10.2025 | 2,57 | 2,64 | 2,56 | 2,60 | -0,65% | - |
| 23.10.2025 | 2,57 | 2,64 | 2,57 | 2,62 | -0,53% | - |
| 22.10.2025 | 2,69 | 2,70 | 2,53 | 2,63 | -0,15% | - |
| 21.10.2025 | 2,74 | 2,80 | 2,64 | 2,64 | -3,05% | - |
| 20.10.2025 | 2,53 | 2,73 | 2,51 | 2,72 | 7,94% | - |
| 17.10.2025 | 2,48 | 2,53 | 2,45 | 2,52 | -4,51% | - |
| 16.10.2025 | 2,53 | 2,64 | 2,52 | 2,64 | 9,78% | - |
| 15.10.2025 | 2,40 | 2,42 | 2,40 | 2,40 | 1,39% | - |
| 14.10.2025 | 2,39 | 2,41 | 2,36 | 2,37 | -1,29% | - |
| 13.10.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 0,50% | - |
| 10.10.2025 | 2,50 | 2,53 | 2,39 | 2,39 | -2,09% | - |
| 09.10.2025 | 2,46 | 2,56 | 2,43 | 2,44 | -3,14% | 4.650,00 |
| 08.10.2025 | 2,53 | 2,60 | 2,52 | 2,52 | -0,63% | - |
| 07.10.2025 | 2,53 | 2,60 | 2,46 | 2,54 | 0,16% | - |
| 06.10.2025 | 2,42 | 2,53 | 2,41 | 2,53 | 3,26% | 9.300,00 |
| 03.10.2025 | 2,32 | 2,48 | 2,31 | 2,45 | 5,83% | - |
| 02.10.2025 | 2,28 | 2,36 | 2,28 | 2,32 | 0,39% | - |
| 01.10.2025 | 2,31 | 2,36 | 2,28 | 2,31 | -2,08% | - |
| 29.09.2025 | 2,34 | 2,38 | 2,31 | 2,36 | 0,17% | 1.000,00 |
| 26.09.2025 | 2,32 | 2,37 | 2,32 | 2,35 | 1,91% | - |
| 25.09.2025 | 2,41 | 2,41 | 2,31 | 2,31 | -4,94% | - |
| 24.09.2025 | 2,42 | 2,46 | 2,41 | 2,43 | 0,83% | - |
| 23.09.2025 | 2,38 | 2,45 | 2,36 | 2,41 | 2,91% | - |
| 22.09.2025 | 2,41 | 2,41 | 2,32 | 2,34 | -3,78% | - |
| 19.09.2025 | 2,52 | 2,53 | 2,40 | 2,43 | 1,21% | - |
| 18.09.2025 | 2,41 | 2,41 | 2,40 | 2,40 | 1,05% | - |
| 17.09.2025 | 2,39 | 2,44 | 2,37 | 2,38 | -1,90% | - |
| 16.09.2025 | 2,48 | 2,49 | 2,37 | 2,42 | -3,12% | - |
| 15.09.2025 | 2,52 | 2,56 | 2,43 | 2,50 | -2,65% | - |
| 12.09.2025 | 2,56 | 2,59 | 2,55 | 2,57 | 2,02% | - |
| 11.09.2025 | 2,51 | 2,54 | 2,51 | 2,52 | 0,28% | - |
| 09.09.2025 | 2,66 | 2,70 | 2,51 | 2,51 | -4,49% | - |
| 08.09.2025 | 2,53 | 2,68 | 2,49 | 2,63 | 4,32% | - |
| 05.09.2025 | 2,60 | 2,65 | 2,47 | 2,52 | -2,89% | - |
| 04.09.2025 | 2,68 | 2,71 | 2,58 | 2,60 | -2,84% | - |
| 03.09.2025 | 2,66 | 2,73 | 2,62 | 2,67 | -0,15% | - |
| 02.09.2025 | 2,70 | 2,77 | 2,62 | 2,68 | -0,89% | - |
| 01.09.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 0,75% | - |
| 29.08.2025 | 2,67 | 2,70 | 2,59 | 2,68 | -0,15% | - |
| 28.08.2025 | 2,59 | 2,69 | 2,59 | 2,68 | 3,91% | - |
| 27.08.2025 | 2,66 | 2,76 | 2,57 | 2,58 | -2,82% | - |
| 26.08.2025 | 2,67 | 2,75 | 2,60 | 2,66 | 2,00% | - |
| 25.08.2025 | 2,74 | 2,74 | 2,60 | 2,61 | -4,40% | - |
| 22.08.2025 | 2,72 | 2,84 | 2,70 | 2,73 | -0,98% | - |
| 21.08.2025 | 2,68 | 2,76 | 2,63 | 2,75 | 2,95% | - |
| 20.08.2025 | 2,60 | 2,72 | 2,59 | 2,67 | 2,61% | - |
| 19.08.2025 | 2,66 | 2,74 | 2,59 | 2,61 | -2,40% | - |
| 18.08.2025 | 2,76 | 2,82 | 2,66 | 2,67 | -3,71% | - |
| 15.08.2025 | 2,85 | 2,85 | 2,77 | 2,77 | -1,70% | - |
| 14.08.2025 | 2,79 | 2,87 | 2,79 | 2,82 | -0,53% | - |
| 13.08.2025 | 2,83 | 2,88 | 2,81 | 2,84 | -0,46% | - |
| 12.08.2025 | 2,89 | 2,91 | 2,82 | 2,85 | -1,18% | - |
| 11.08.2025 | 2,94 | 2,98 | 2,86 | 2,88 | -1,40% | 4.100,00 |
| 08.08.2025 | 2,59 | 2,92 | 2,58 | 2,92 | 13,77% | - |
| 07.08.2025 | 3,29 | 3,33 | 2,33 | 2,57 | -20,87% | 1.990,00 |
| 06.08.2025 | 3,22 | 3,25 | 3,14 | 3,25 | 1,18% | - |
| 05.08.2025 | 3,23 | 3,34 | 3,20 | 3,21 | -1,11% | - |
| 04.08.2025 | 3,28 | 3,29 | 3,17 | 3,25 | 1,09% | - |
| 01.08.2025 | 3,21 | 3,26 | 3,13 | 3,21 | -0,22% | - |
| 31.07.2025 | 3,22 | 3,28 | 3,17 | 3,22 | 0,56% | - |
| 30.07.2025 | 3,04 | 3,32 | 3,03 | 3,20 | 5,47% | - |
| 29.07.2025 | 3,11 | 3,15 | 3,01 | 3,03 | -2,16% | - |
| 28.07.2025 | 3,06 | 3,14 | 3,02 | 3,10 | 2,75% | - |
| 25.07.2025 | 3,31 | 3,33 | 2,99 | 3,02 | -7,20% | - |
| 24.07.2025 | 3,40 | 3,42 | 3,25 | 3,25 | -4,55% | - |
| 23.07.2025 | 3,30 | 3,42 | 3,29 | 3,41 | 3,87% | - |
| 22.07.2025 | 3,29 | 3,45 | 3,24 | 3,28 | 0,00% | - |
| 21.07.2025 | 3,35 | 3,38 | 3,22 | 3,28 | -1,12% | - |
| 18.07.2025 | 3,43 | 3,57 | 3,30 | 3,32 | -0,72% | - |
| 17.07.2025 | 3,36 | 3,40 | 3,32 | 3,34 | -0,18% | - |
| 16.07.2025 | 3,34 | 3,39 | 3,28 | 3,35 | 0,18% | - |
| 15.07.2025 | 3,39 | 3,45 | 3,29 | 3,34 | -1,68% | - |
| 14.07.2025 | 3,35 | 3,44 | 3,33 | 3,40 | 0,92% | 300,00 |
| 11.07.2025 | 3,40 | 3,49 | 3,33 | 3,37 | -1,17% | - |
| 10.07.2025 | 3,45 | 3,52 | 3,34 | 3,41 | 0,18% | - |