3,480€
7,44%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,26 | 3,51 | 3,10 | 3,49 | 7,69% | 12.904,00 |
| 05.06.2025 | 3,24 | 3,34 | 3,06 | 3,24 | 1,41% | 4.738,00 |
| 04.06.2025 | 3,03 | 3,26 | 2,97 | 3,19 | 5,73% | 4.622,00 |
| 03.06.2025 | 2,85 | 3,07 | 2,81 | 3,02 | 6,86% | 10.000,00 |
| 02.06.2025 | 2,65 | 2,84 | 2,58 | 2,83 | 5,72% | 2.492,00 |
| 30.05.2025 | 2,68 | 2,86 | 2,62 | 2,67 | 0,83% | 7.534,00 |
| 29.05.2025 | 2,61 | 2,76 | 2,55 | 2,65 | 3,76% | 50,00 |
| 28.05.2025 | 2,57 | 2,65 | 2,55 | 2,56 | -0,97% | 3.981,00 |
| 27.05.2025 | 2,54 | 2,62 | 2,52 | 2,58 | 1,53% | 1.001,00 |
| 26.05.2025 | 2,53 | 2,58 | 2,53 | 2,54 | 1,15% | - |
| 23.05.2025 | 2,50 | 2,55 | 2,43 | 2,51 | 0,00% | 350,00 |
| 22.05.2025 | 2,49 | 2,59 | 2,48 | 2,51 | 1,05% | 1.040,00 |
| 21.05.2025 | 2,59 | 2,69 | 2,48 | 2,49 | -3,79% | 3.300,00 |
| 20.05.2025 | 2,49 | 2,63 | 2,48 | 2,59 | 3,94% | - |
| 19.05.2025 | 2,27 | 2,52 | 2,25 | 2,49 | 5,65% | 325,00 |
| 16.05.2025 | 2,27 | 2,36 | 2,22 | 2,35 | 3,43% | - |
| 15.05.2025 | 2,18 | 2,29 | 2,16 | 2,28 | 3,13% | 2.090,00 |
| 14.05.2025 | 2,21 | 2,27 | 2,16 | 2,21 | -0,18% | 400,00 |
| 13.05.2025 | 2,17 | 2,23 | 2,11 | 2,21 | 0,73% | 3.890,00 |
| 12.05.2025 | 2,18 | 2,35 | 2,04 | 2,20 | -3,30% | 11.407,00 |
| 09.05.2025 | 2,32 | 2,45 | 2,25 | 2,27 | -2,91% | 2.910,00 |
| 08.05.2025 | 2,21 | 2,56 | 1,97 | 2,34 | 8,54% | 7.936,00 |
| 07.05.2025 | 2,06 | 2,16 | 2,04 | 2,15 | 4,97% | 3.479,00 |
| 06.05.2025 | 2,07 | 2,10 | 2,00 | 2,05 | -0,97% | 1.000,00 |
| 05.05.2025 | 2,16 | 2,19 | 2,06 | 2,07 | -4,56% | 4.290,00 |
| 02.05.2025 | 2,11 | 2,19 | 2,10 | 2,17 | 1,45% | 1.406,00 |
| 30.04.2025 | 2,13 | 2,16 | 2,03 | 2,14 | 0,00% | 10.981,00 |
| 29.04.2025 | 2,13 | 2,17 | 2,08 | 2,14 | 0,80% | - |
| 28.04.2025 | 2,08 | 2,17 | 2,06 | 2,12 | 1,10% | - |
| 25.04.2025 | 2,01 | 2,11 | 1,98 | 2,10 | 5,61% | 704,00 |
| 24.04.2025 | 1,90 | 2,00 | 1,85 | 1,99 | 4,03% | 304,00 |
| 23.04.2025 | 1,92 | 1,99 | 1,86 | 1,91 | 1,81% | - |
| 22.04.2025 | 1,79 | 1,88 | 1,77 | 1,88 | 3,42% | - |
| 17.04.2025 | 1,69 | 1,88 | 1,66 | 1,82 | 9,14% | 65,00 |
| 16.04.2025 | 1,65 | 1,70 | 1,63 | 1,66 | -1,45% | - |
| 15.04.2025 | 1,61 | 1,70 | 1,57 | 1,69 | 4,17% | 6.880,00 |
| 14.04.2025 | 1,44 | 1,63 | 1,44 | 1,62 | 12,46% | 1.500,00 |
| 11.04.2025 | 1,41 | 1,48 | 1,36 | 1,44 | 4,38% | 9.828,00 |
| 10.04.2025 | 1,56 | 1,56 | 1,36 | 1,38 | -10,36% | 2.121,00 |
| 09.04.2025 | 1,48 | 1,60 | 1,39 | 1,54 | 1,99% | 2.000,00 |
| 08.04.2025 | 1,64 | 1,72 | 1,49 | 1,51 | -7,11% | 25.150,00 |
| 07.04.2025 | 1,55 | 1,66 | 1,49 | 1,63 | 0,90% | 1.848,00 |
| 04.04.2025 | 1,69 | 1,72 | 1,56 | 1,61 | -6,34% | 597,00 |
| 03.04.2025 | 1,68 | 1,74 | 1,63 | 1,72 | -3,07% | - |
| 02.04.2025 | 1,77 | 1,82 | 1,76 | 1,77 | -0,03% | 7.000,00 |
| 01.04.2025 | 1,77 | 1,85 | 1,76 | 1,78 | 0,77% | 4.350,00 |
| 31.03.2025 | 1,76 | 1,79 | 1,70 | 1,76 | -0,34% | 3.376,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,73 | 1,77 | -1,39% | 1.000,00 |
| 27.03.2025 | 1,78 | 1,80 | 1,75 | 1,79 | 0,65% | 1.180,00 |
| 26.03.2025 | 1,81 | 1,84 | 1,77 | 1,78 | -1,68% | - |
| 25.03.2025 | 1,90 | 1,91 | 1,76 | 1,81 | -3,80% | - |
| 24.03.2025 | 1,97 | 2,05 | 1,86 | 1,88 | -3,29% | 6.780,00 |
| 21.03.2025 | 1,88 | 1,97 | 1,86 | 1,95 | 3,84% | 1.500,00 |
| 20.03.2025 | 2,05 | 2,15 | 1,79 | 1,88 | -8,71% | 60.923,00 |
| 19.03.2025 | 2,33 | 2,64 | 1,95 | 2,05 | -12,33% | 11.799,00 |
| 18.03.2025 | 2,17 | 2,35 | 2,11 | 2,34 | 6,35% | 6.582,00 |
| 17.03.2025 | 2,03 | 2,20 | 1,98 | 2,20 | 8,20% | 98.840,00 |
| 14.03.2025 | 1,56 | 2,10 | 1,53 | 2,04 | 31,10% | 17.440,00 |
| 13.03.2025 | 1,79 | 1,79 | 1,40 | 1,55 | -13,51% | 13.341,00 |
| 12.03.2025 | 1,79 | 1,82 | 1,76 | 1,80 | 0,76% | - |
| 11.03.2025 | 1,67 | 1,78 | 1,63 | 1,78 | 4,06% | - |
| 10.03.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -2,50% | - |
| 07.03.2025 | 1,78 | 1,80 | 1,74 | 1,76 | -2,04% | - |
| 06.03.2025 | 1,72 | 1,81 | 1,70 | 1,79 | 4,34% | - |
| 05.03.2025 | 1,70 | 1,73 | 1,68 | 1,72 | 0,47% | - |
| 04.03.2025 | 1,73 | 1,73 | 1,63 | 1,71 | -0,75% | - |
| 03.03.2025 | 1,78 | 1,79 | 1,71 | 1,72 | -3,15% | - |
| 28.02.2025 | 1,76 | 1,79 | 1,72 | 1,78 | 0,34% | 1.500,00 |
| 27.02.2025 | 1,72 | 1,82 | 1,69 | 1,77 | 4,17% | 2.000,00 |
| 26.02.2025 | 1,75 | 1,77 | 1,70 | 1,70 | -2,46% | - |
| 25.02.2025 | 1,70 | 1,75 | 1,68 | 1,75 | 2,38% | - |
| 24.02.2025 | 1,72 | 1,77 | 1,67 | 1,71 | -1,53% | 2.200,00 |
| 21.02.2025 | 1,82 | 1,85 | 1,70 | 1,73 | -4,60% | 13.110,00 |
| 20.02.2025 | 1,91 | 2,00 | 1,79 | 1,82 | -4,70% | 27.473,00 |
| 19.02.2025 | 1,99 | 2,01 | 1,90 | 1,90 | -4,10% | 2.150,00 |
| 18.02.2025 | 2,05 | 2,05 | 1,99 | 1,99 | -2,84% | 4,00 |
| 17.02.2025 | 2,04 | 2,09 | 2,04 | 2,04 | 1,29% | 42,00 |
| 14.02.2025 | 2,05 | 2,09 | 2,02 | 2,02 | -1,18% | 1.200,00 |
| 13.02.2025 | 2,03 | 2,05 | 1,99 | 2,04 | 0,74% | - |
| 12.02.2025 | 2,03 | 2,05 | 2,00 | 2,03 | -0,25% | - |
| 11.02.2025 | 2,03 | 2,07 | 2,02 | 2,03 | -0,97% | - |
| 10.02.2025 | 2,08 | 2,10 | 1,83 | 2,05 | -1,68% | 18.021,00 |
| 07.02.2025 | 2,08 | 2,23 | 2,05 | 2,09 | 0,10% | 7.704,00 |
| 06.02.2025 | 2,09 | 2,14 | 2,01 | 2,09 | 0,19% | - |
| 05.02.2025 | 2,06 | 2,12 | 1,98 | 2,08 | 1,22% | 350,00 |
| 04.02.2025 | 2,06 | 2,12 | 2,02 | 2,06 | 0,10% | 820,00 |
| 03.02.2025 | 2,15 | 2,17 | 2,02 | 2,05 | -4,78% | 1.605,00 |
| 31.01.2025 | 2,22 | 2,26 | 2,15 | 2,16 | -2,18% | 300,00 |
| 30.01.2025 | 2,20 | 2,25 | 2,12 | 2,21 | 0,00% | 988,00 |
| 29.01.2025 | 2,22 | 2,24 | 2,14 | 2,21 | 0,27% | 1.330,00 |
| 28.01.2025 | 2,21 | 2,25 | 2,15 | 2,20 | 0,09% | - |
| 27.01.2025 | 2,26 | 2,32 | 2,12 | 2,20 | -3,39% | 19.650,00 |
| 24.01.2025 | 2,26 | 2,32 | 2,25 | 2,27 | -1,04% | 920,00 |
| 23.01.2025 | 2,24 | 2,31 | 2,13 | 2,30 | -0,09% | 1.102,00 |
| 22.01.2025 | 2,26 | 2,33 | 2,22 | 2,30 | 1,77% | 2.125,00 |
| 21.01.2025 | 2,01 | 2,27 | 1,88 | 2,26 | 12,94% | 18.430,00 |
| 20.01.2025 | 2,02 | 2,02 | 1,97 | 2,00 | -0,94% | 20,00 |
| 17.01.2025 | 1,88 | 2,03 | 1,87 | 2,02 | 7,50% | 500,00 |
| 16.01.2025 | 1,89 | 1,92 | 1,85 | 1,88 | -0,03% | 3.000,00 |
| 15.01.2025 | 1,85 | 1,93 | 1,80 | 1,88 | 2,23% | 1.352,00 |