1,217€
1,00%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,22 | 1,24 | 1,17 | 1,22 | 0,33% | - |
| 11.03.2026 | 1,19 | 1,23 | 1,16 | 1,22 | 2,27% | - |
| 10.03.2026 | 1,17 | 1,19 | 1,15 | 1,19 | 2,32% | - |
| 09.03.2026 | 1,09 | 1,17 | 1,08 | 1,16 | 5,82% | - |
| 06.03.2026 | 1,10 | 1,10 | 1,05 | 1,10 | 7,53% | - |
| 05.03.2026 | 1,08 | 1,09 | 1,02 | 1,02 | -4,49% | - |
| 04.03.2026 | 1,05 | 1,10 | 1,03 | 1,07 | 2,29% | - |
| 03.03.2026 | 1,07 | 1,09 | 1,04 | 1,05 | -3,42% | - |
| 02.03.2026 | 1,10 | 1,12 | 1,06 | 1,08 | -2,78% | - |
| 27.02.2026 | 1,14 | 1,15 | 1,07 | 1,11 | 0,54% | - |
| 26.02.2026 | 1,02 | 1,21 | 1,02 | 1,11 | 7,47% | 113.298,00 |
| 25.02.2026 | 1,06 | 1,08 | 1,02 | 1,03 | -2,55% | - |
| 24.02.2026 | 1,03 | 1,07 | 1,02 | 1,06 | 2,62% | - |
| 23.02.2026 | 0,99 | 1,07 | 0,99 | 1,03 | 3,41% | - |
| 20.02.2026 | 1,01 | 1,03 | 0,97 | 1,00 | -0,99% | - |
| 19.02.2026 | 1,00 | 1,03 | 0,98 | 1,01 | 0,90% | - |
| 18.02.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -1,09% | - |
| 17.02.2026 | 1,06 | 1,09 | 0,98 | 1,01 | -3,90% | - |
| 16.02.2026 | 1,03 | 1,06 | 1,03 | 1,05 | 2,54% | - |
| 13.02.2026 | 1,14 | 1,16 | 1,02 | 1,02 | -8,24% | - |
| 12.02.2026 | 1,32 | 1,34 | 1,12 | 1,12 | -14,87% | 80.000,00 |
| 11.02.2026 | 1,29 | 1,31 | 1,23 | 1,31 | 3,55% | 11.150,00 |
| 10.02.2026 | 1,25 | 1,29 | 1,22 | 1,27 | 0,16% | - |
| 09.02.2026 | 1,16 | 1,26 | 1,12 | 1,26 | 7,85% | - |
| 06.02.2026 | 1,18 | 1,20 | 1,13 | 1,17 | 0,09% | - |
| 05.02.2026 | 1,16 | 1,19 | 1,15 | 1,17 | 0,77% | - |
| 04.02.2026 | 1,20 | 1,22 | 1,16 | 1,16 | -1,44% | - |
| 03.02.2026 | 1,18 | 1,22 | 1,17 | 1,18 | 1,11% | - |
| 02.02.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -1,44% | - |
| 30.01.2026 | 1,21 | 1,24 | 1,18 | 1,18 | -2,07% | - |
| 29.01.2026 | 1,21 | 1,26 | 1,19 | 1,21 | -0,17% | - |
| 28.01.2026 | 1,28 | 1,29 | 1,21 | 1,21 | -3,74% | - |
| 27.01.2026 | 1,20 | 1,27 | 1,17 | 1,26 | 3,97% | - |
| 26.01.2026 | 1,16 | 1,21 | 1,14 | 1,21 | 5,59% | - |
| 23.01.2026 | 1,23 | 1,24 | 1,15 | 1,15 | -4,82% | - |
| 22.01.2026 | 1,17 | 1,23 | 1,16 | 1,20 | 3,00% | - |
| 21.01.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 3,27% | - |
| 20.01.2026 | 1,15 | 1,18 | 1,11 | 1,13 | -2,42% | - |
| 19.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 16.01.2026 | 1,17 | 1,21 | 1,15 | 1,18 | 1,99% | - |
| 15.01.2026 | 1,19 | 1,21 | 1,15 | 1,15 | -1,54% | - |
| 14.01.2026 | 1,18 | 1,22 | 1,15 | 1,17 | -1,51% | - |
| 13.01.2026 | 1,22 | 1,25 | 1,13 | 1,19 | -1,90% | - |
| 12.01.2026 | 1,31 | 1,31 | 1,17 | 1,21 | -7,05% | 5.850,00 |
| 09.01.2026 | 1,30 | 1,32 | 1,28 | 1,31 | 0,85% | - |
| 08.01.2026 | 1,31 | 1,33 | 1,29 | 1,29 | -0,84% | - |
| 07.01.2026 | 1,28 | 1,34 | 1,26 | 1,31 | 3,33% | - |
| 06.01.2026 | 1,28 | 1,30 | 1,25 | 1,26 | -1,86% | - |
| 05.01.2026 | 1,34 | 1,37 | 1,28 | 1,29 | -3,60% | - |
| 02.01.2026 | 1,37 | 1,39 | 1,33 | 1,34 | 0,07% | - |
| 30.12.2025 | 1,37 | 1,38 | 1,33 | 1,33 | -6,65% | - |
| 29.12.2025 | 1,41 | 1,43 | 1,40 | 1,43 | -0,56% | - |
| 22.12.2025 | 1,42 | 1,47 | 1,40 | 1,44 | 1,55% | - |
| 17.12.2025 | 1,38 | 1,43 | 1,38 | 1,42 | 4,20% | - |
| 15.12.2025 | 1,42 | 1,43 | 1,36 | 1,36 | -2,72% | - |
| 11.12.2025 | 1,39 | 1,44 | 1,37 | 1,40 | 2,20% | 145,00 |
| 10.12.2025 | 1,36 | 1,38 | 1,34 | 1,37 | -0,65% | - |
| 09.12.2025 | 1,39 | 1,40 | 1,34 | 1,38 | 3,70% | - |
| 08.12.2025 | 1,32 | 1,35 | 1,32 | 1,33 | -2,00% | - |
| 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% | - |