1,800€
4,96%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,70 | 1,82 | 1,70 | 1,81 | 4,45% | - |
| 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% | - |
| 27.09.2024 | 1,19 | 1,21 | 1,17 | 1,19 | 0,42% | - |
| 26.09.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -0,76% | - |
| 25.09.2024 | 1,20 | 1,22 | 1,18 | 1,19 | -1,08% | - |
| 24.09.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 1,86% | - |
| 23.09.2024 | 1,20 | 1,26 | 1,15 | 1,18 | -3,35% | - |
| 20.09.2024 | 1,20 | 1,26 | 1,20 | 1,22 | 0,00% | - |
| 19.09.2024 | 1,22 | 1,26 | 1,21 | 1,22 | 0,16% | 1.800,00 |
| 18.09.2024 | 1,23 | 1,26 | 1,21 | 1,22 | -1,29% | - |
| 17.09.2024 | 1,26 | 1,28 | 1,22 | 1,24 | -1,36% | - |
| 16.09.2024 | 1,33 | 1,33 | 1,23 | 1,25 | -4,57% | - |
| 13.09.2024 | 1,30 | 1,34 | 1,29 | 1,31 | 1,39% | - |
| 12.09.2024 | 1,28 | 1,34 | 1,28 | 1,30 | -1,22% | - |
| 11.09.2024 | 1,30 | 1,34 | 1,29 | 1,31 | -2,53% | - |
| 10.09.2024 | 1,28 | 1,35 | 1,24 | 1,35 | 4,26% | - |
| 09.09.2024 | 1,22 | 1,31 | 1,20 | 1,29 | 5,65% | - |
| 06.09.2024 | 1,24 | 1,31 | 1,20 | 1,22 | -1,37% | - |
| 05.09.2024 | 1,26 | 1,28 | 1,17 | 1,24 | -1,59% | - |
| 04.09.2024 | 1,24 | 1,28 | 1,16 | 1,26 | -1,10% | - |
| 03.09.2024 | 1,40 | 1,40 | 1,26 | 1,27 | -9,14% | - |
| 02.09.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 0,21% | - |
| 30.08.2024 | 1,37 | 1,44 | 1,34 | 1,40 | 2,57% | - |
| 29.08.2024 | 1,34 | 1,43 | 1,34 | 1,36 | -0,66% | - |
| 28.08.2024 | 1,33 | 1,40 | 1,33 | 1,37 | 1,33% | - |
| 27.08.2024 | 1,40 | 1,40 | 1,32 | 1,35 | -2,24% | - |
| 26.08.2024 | 1,37 | 1,40 | 1,33 | 1,39 | 1,69% | - |
| 23.08.2024 | 1,29 | 1,41 | 1,29 | 1,36 | 2,56% | - |
| 22.08.2024 | 1,34 | 1,39 | 1,28 | 1,33 | -0,97% | - |
| 21.08.2024 | 1,26 | 1,36 | 1,26 | 1,34 | 3,23% | - |
| 20.08.2024 | 1,31 | 1,36 | 1,29 | 1,30 | -3,71% | - |
| 19.08.2024 | 1,30 | 1,35 | 1,27 | 1,35 | 3,61% | - |
| 16.08.2024 | 1,31 | 1,33 | 1,28 | 1,30 | -0,46% | - |
| 15.08.2024 | 1,23 | 1,33 | 1,22 | 1,31 | 7,04% | - |
| 14.08.2024 | 1,19 | 1,27 | 1,18 | 1,22 | 0,58% | - |
| 13.08.2024 | 1,10 | 1,24 | 1,10 | 1,22 | 8,39% | - |
| 12.08.2024 | 0,99 | 1,19 | 0,99 | 1,12 | 9,79% | - |
| 09.08.2024 | 1,09 | 1,11 | 1,02 | 1,02 | -6,76% | - |
| 08.08.2024 | 1,01 | 1,12 | 0,98 | 1,10 | 7,25% | - |
| 07.08.2024 | 1,13 | 1,19 | 1,02 | 1,02 | -8,92% | - |
| 06.08.2024 | 1,09 | 1,16 | 1,07 | 1,12 | 3,60% | - |
| 05.08.2024 | 1,14 | 1,14 | 0,95 | 1,08 | -5,17% | - |
| 02.08.2024 | 1,17 | 1,20 | 1,10 | 1,14 | -4,28% | - |
| 01.08.2024 | 1,28 | 1,31 | 1,18 | 1,19 | -6,88% | - |
| 31.07.2024 | 1,27 | 1,33 | 1,25 | 1,28 | 0,63% | - |
| 30.07.2024 | 1,29 | 1,33 | 1,25 | 1,27 | -1,32% | - |
| 29.07.2024 | 1,36 | 1,37 | 1,27 | 1,29 | -2,50% | - |
| 26.07.2024 | 1,36 | 1,41 | 1,30 | 1,32 | -2,79% | - |
| 25.07.2024 | 1,35 | 1,40 | 1,30 | 1,36 | 0,59% | - |
| 24.07.2024 | 1,30 | 1,44 | 1,30 | 1,35 | 0,82% | - |
| 23.07.2024 | 1,27 | 1,35 | 1,24 | 1,34 | 6,94% | - |
| 22.07.2024 | 1,24 | 1,28 | 1,20 | 1,25 | 1,37% | - |
| 19.07.2024 | 1,25 | 1,26 | 1,20 | 1,24 | -1,28% | - |
| 18.07.2024 | 1,29 | 1,33 | 1,23 | 1,25 | -3,17% | - |
| 17.07.2024 | 1,29 | 1,32 | 1,21 | 1,29 | -0,99% | - |
| 16.07.2024 | 1,19 | 1,34 | 1,19 | 1,31 | 8,29% | 1.200,00 |
| 15.07.2024 | 1,14 | 1,21 | 1,14 | 1,21 | 4,05% | - |
| 12.07.2024 | 1,17 | 1,23 | 1,08 | 1,16 | 0,00% | - |
| 11.07.2024 | 0,96 | 1,17 | 0,96 | 1,16 | 16,82% | - |
| 10.07.2024 | 0,90 | 1,00 | 0,87 | 0,99 | 9,85% | - |
| 09.07.2024 | 0,86 | 0,92 | 0,86 | 0,90 | 3,43% | - |
| 08.07.2024 | 0,86 | 0,92 | 0,85 | 0,87 | 1,63% | - |