2,432€
0,41%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.07.2025 | 3,17 | 3,42 | 3,15 | 3,40 | 7,90% | - |
| 08.07.2025 | 3,24 | 3,25 | 3,09 | 3,15 | 1,64% | - |
| 07.07.2025 | 3,08 | 3,21 | 3,04 | 3,10 | 1,31% | - |
| 04.07.2025 | 3,05 | 3,08 | 3,04 | 3,06 | -0,49% | - |
| 03.07.2025 | 3,08 | 3,16 | 3,03 | 3,08 | 0,16% | - |
| 02.07.2025 | 3,05 | 3,18 | 2,96 | 3,07 | 1,55% | - |
| 01.07.2025 | 3,09 | 3,12 | 2,97 | 3,02 | -2,01% | - |
| 30.06.2025 | 3,11 | 3,18 | 3,09 | 3,09 | -0,93% | - |
| 27.06.2025 | 3,12 | 3,23 | 3,08 | 3,12 | -2,63% | - |
| 26.06.2025 | 3,15 | 3,21 | 3,09 | 3,20 | 1,20% | - |
| 25.06.2025 | 3,16 | 3,24 | 3,07 | 3,16 | -0,09% | - |
| 24.06.2025 | 3,16 | 3,32 | 3,11 | 3,16 | 0,76% | - |
| 23.06.2025 | 3,19 | 3,26 | 3,02 | 3,14 | -1,60% | - |
| 20.06.2025 | 2,98 | 3,21 | 2,98 | 3,19 | 7,51% | - |
| 19.06.2025 | 3,07 | 3,07 | 2,97 | 2,97 | -3,85% | - |
| 18.06.2025 | 3,04 | 3,15 | 3,03 | 3,09 | 1,18% | - |
| 17.06.2025 | 3,09 | 3,13 | 3,00 | 3,05 | -1,68% | - |
| 16.06.2025 | 3,08 | 3,17 | 3,04 | 3,10 | 1,11% | - |
| 13.06.2025 | 3,13 | 3,21 | 2,99 | 3,07 | -2,79% | 1.500,00 |
| 12.06.2025 | 3,12 | 3,20 | 3,02 | 3,16 | 1,67% | - |
| 11.06.2025 | 3,40 | 3,46 | 3,11 | 3,11 | -9,40% | 600,00 |
| 10.06.2025 | 3,37 | 3,43 | 3,03 | 3,43 | 1,84% | - |
| 09.06.2025 | 3,49 | 3,61 | 3,36 | 3,37 | -3,30% | - |
| 06.06.2025 | 3,26 | 3,51 | 3,14 | 3,48 | 7,44% | - |
| 05.06.2025 | 3,16 | 3,31 | 3,08 | 3,24 | 1,41% | - |
| 04.06.2025 | 3,03 | 3,26 | 2,97 | 3,19 | 6,01% | - |
| 03.06.2025 | 2,85 | 3,07 | 2,81 | 3,01 | 5,94% | - |
| 02.06.2025 | 2,65 | 2,84 | 2,60 | 2,84 | 6,44% | - |
| 30.05.2025 | 2,68 | 2,86 | 2,63 | 2,67 | 0,75% | - |
| 29.05.2025 | 2,61 | 2,77 | 2,55 | 2,65 | 4,12% | - |
| 28.05.2025 | 2,57 | 2,65 | 2,55 | 2,55 | -1,01% | - |
| 27.05.2025 | 2,54 | 2,62 | 2,52 | 2,57 | 1,14% | - |
| 26.05.2025 | 2,53 | 2,58 | 2,53 | 2,54 | 0,91% | - |
| 23.05.2025 | 2,50 | 2,55 | 2,44 | 2,52 | 0,64% | - |
| 22.05.2025 | 2,43 | 2,59 | 2,43 | 2,51 | 1,05% | - |
| 21.05.2025 | 2,59 | 2,69 | 2,48 | 2,48 | -4,06% | - |
| 20.05.2025 | 2,49 | 2,63 | 2,48 | 2,58 | 3,57% | - |
| 19.05.2025 | 2,27 | 2,52 | 2,25 | 2,50 | 6,35% | - |
| 16.05.2025 | 2,26 | 2,36 | 2,22 | 2,35 | 3,08% | - |
| 15.05.2025 | 2,18 | 2,29 | 2,16 | 2,28 | 3,50% | - |
| 14.05.2025 | 2,21 | 2,26 | 2,16 | 2,20 | -0,99% | - |
| 13.05.2025 | 2,17 | 2,23 | 2,11 | 2,22 | 1,60% | 7.500,00 |
| 12.05.2025 | 2,21 | 2,37 | 2,04 | 2,19 | -3,32% | - |
| 09.05.2025 | 2,32 | 2,46 | 2,25 | 2,26 | -2,92% | - |
| 08.05.2025 | 2,21 | 2,56 | 2,01 | 2,33 | 6,79% | 1.660,00 |
| 07.05.2025 | 2,06 | 2,18 | 2,04 | 2,18 | 6,70% | - |
| 06.05.2025 | 2,02 | 2,11 | 2,01 | 2,04 | -0,97% | - |
| 05.05.2025 | 2,16 | 2,17 | 2,06 | 2,06 | -4,58% | - |
| 02.05.2025 | 2,11 | 2,19 | 2,10 | 2,16 | 1,88% | - |