2,070€
5,08%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,01 | 2,11 | 1,98 | 2,09 | 4,60% | - |
| 24.04.2025 | 1,90 | 2,00 | 1,88 | 2,00 | 5,05% | - |
| 23.04.2025 | 1,92 | 1,97 | 1,86 | 1,90 | 1,28% | - |
| 22.04.2025 | 1,79 | 1,88 | 1,78 | 1,88 | 3,93% | - |
| 17.04.2025 | 1,69 | 1,87 | 1,66 | 1,81 | 8,01% | - |
| 16.04.2025 | 1,65 | 1,70 | 1,63 | 1,67 | 0,30% | - |
| 15.04.2025 | 1,61 | 1,70 | 1,61 | 1,67 | 3,80% | - |
| 14.04.2025 | 1,44 | 1,63 | 1,44 | 1,61 | 10,75% | - |
| 11.04.2025 | 1,41 | 1,48 | 1,35 | 1,45 | 5,07% | - |
| 10.04.2025 | 1,56 | 1,56 | 1,36 | 1,38 | -10,85% | - |
| 09.04.2025 | 1,48 | 1,59 | 1,38 | 1,55 | 1,31% | - |
| 08.04.2025 | 1,64 | 1,72 | 1,51 | 1,53 | -6,48% | - |
| 07.04.2025 | 1,55 | 1,67 | 1,49 | 1,64 | 1,36% | - |
| 04.04.2025 | 1,69 | 1,72 | 1,56 | 1,61 | -5,67% | - |
| 03.04.2025 | 1,68 | 1,74 | 1,63 | 1,71 | -3,66% | - |
| 02.04.2025 | 1,77 | 1,81 | 1,74 | 1,78 | 0,51% | - |
| 01.04.2025 | 1,77 | 1,85 | 1,76 | 1,77 | -0,28% | 10.000,00 |
| 31.03.2025 | 1,76 | 1,79 | 1,69 | 1,77 | 0,17% | - |
| 28.03.2025 | 1,79 | 1,79 | 1,73 | 1,77 | -1,34% | - |
| 27.03.2025 | 1,78 | 1,80 | 1,75 | 1,79 | 0,62% | - |
| 26.03.2025 | 1,81 | 1,84 | 1,77 | 1,78 | -1,71% | - |
| 25.03.2025 | 1,90 | 1,91 | 1,76 | 1,81 | -4,83% | - |
| 24.03.2025 | 1,97 | 2,05 | 1,86 | 1,90 | -2,66% | - |
| 21.03.2025 | 1,88 | 1,97 | 1,86 | 1,96 | 4,32% | - |
| 20.03.2025 | 2,05 | 2,17 | 1,79 | 1,88 | -8,31% | - |
| 19.03.2025 | 2,33 | 2,65 | 1,94 | 2,05 | -12,42% | - |
| 18.03.2025 | 2,17 | 2,35 | 2,12 | 2,34 | 7,50% | - |
| 17.03.2025 | 2,03 | 2,21 | 1,98 | 2,17 | 5,33% | - |
| 14.03.2025 | 1,57 | 2,10 | 1,53 | 2,06 | 32,78% | 187,00 |
| 13.03.2025 | 1,77 | 1,79 | 1,40 | 1,55 | -11,96% | - |
| 12.03.2025 | 1,79 | 1,82 | 1,76 | 1,76 | 0,06% | - |
| 11.03.2025 | 1,67 | 1,79 | 1,63 | 1,76 | 2,98% | - |
| 10.03.2025 | 1,70 | 1,76 | 1,69 | 1,71 | -2,56% | - |
| 07.03.2025 | 1,78 | 1,80 | 1,74 | 1,76 | -1,57% | - |
| 06.03.2025 | 1,67 | 1,81 | 1,67 | 1,79 | 3,84% | - |
| 05.03.2025 | 1,70 | 1,73 | 1,68 | 1,72 | 1,06% | - |
| 04.03.2025 | 1,73 | 1,73 | 1,64 | 1,70 | -1,28% | - |
| 03.03.2025 | 1,78 | 1,79 | 1,71 | 1,72 | -3,15% | - |
| 28.02.2025 | 1,76 | 1,79 | 1,72 | 1,78 | 0,85% | - |
| 27.02.2025 | 1,72 | 1,82 | 1,70 | 1,76 | 3,04% | - |
| 26.02.2025 | 1,75 | 1,77 | 1,70 | 1,71 | -1,38% | - |
| 25.02.2025 | 1,70 | 1,75 | 1,68 | 1,74 | 2,97% | - |
| 24.02.2025 | 1,72 | 1,77 | 1,67 | 1,69 | -2,09% | - |
| 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% | - |