2,464€
2,50%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -0,04% | - |
| 17.09.2025 | 2,39 | 2,40 | 2,39 | 2,40 | -4,22% | - |
| 15.09.2025 | 2,52 | 2,56 | 2,40 | 2,51 | 0,04% | 23.090,00 |
| 12.09.2025 | 2,56 | 2,59 | 2,48 | 2,51 | -0,04% | - |
| 11.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,14% | - |
| 05.09.2025 | 2,60 | 2,65 | 2,49 | 2,54 | -2,53% | 1.824,00 |
| 04.09.2025 | 2,68 | 2,71 | 2,59 | 2,61 | -2,21% | - |
| 03.09.2025 | 2,66 | 2,73 | 2,62 | 2,66 | -0,75% | - |
| 02.09.2025 | 2,70 | 2,76 | 2,64 | 2,68 | -0,63% | 9.068,00 |
| 01.09.2025 | 2,68 | 2,75 | 2,68 | 2,70 | 0,78% | 50,00 |
| 29.08.2025 | 2,67 | 2,70 | 2,62 | 2,68 | -0,15% | - |
| 28.08.2025 | 2,59 | 2,69 | 2,59 | 2,68 | 3,87% | 35.800,00 |
| 27.08.2025 | 2,66 | 2,74 | 2,57 | 2,58 | -3,44% | 2.634,00 |
| 26.08.2025 | 2,67 | 2,75 | 2,60 | 2,68 | 1,98% | 4.406,00 |
| 25.08.2025 | 2,74 | 2,74 | 2,61 | 2,62 | -3,74% | - |
| 22.08.2025 | 2,72 | 2,82 | 2,70 | 2,73 | -0,98% | - |
| 21.08.2025 | 2,68 | 2,75 | 2,63 | 2,75 | 2,65% | 11.430,00 |
| 20.08.2025 | 2,60 | 2,72 | 2,60 | 2,68 | 2,60% | 3.066,00 |
| 19.08.2025 | 2,66 | 2,76 | 2,59 | 2,61 | -2,72% | 553,00 |
| 18.08.2025 | 2,76 | 2,82 | 2,66 | 2,69 | -3,38% | 100,00 |
| 15.08.2025 | 2,85 | 2,86 | 2,76 | 2,78 | -1,42% | 773,00 |
| 14.08.2025 | 2,79 | 2,87 | 2,79 | 2,82 | 0,53% | - |
| 13.08.2025 | 2,83 | 2,86 | 2,81 | 2,81 | -1,51% | 1.970,00 |
| 12.08.2025 | 2,89 | 2,91 | 2,81 | 2,85 | -1,76% | 1.150,00 |
| 11.08.2025 | 2,94 | 2,98 | 2,86 | 2,90 | -0,82% | - |
| 08.08.2025 | 2,59 | 2,92 | 2,58 | 2,92 | 13,42% | 6.900,00 |
| 07.08.2025 | 3,29 | 3,33 | 2,33 | 2,58 | -20,19% | 10.741,00 |
| 06.08.2025 | 3,22 | 3,25 | 3,15 | 3,23 | 0,37% | 1.700,00 |
| 05.08.2025 | 3,23 | 3,35 | 3,20 | 3,22 | -0,86% | 3.161,00 |
| 04.08.2025 | 3,28 | 3,29 | 3,18 | 3,25 | 1,15% | 378,00 |
| 01.08.2025 | 3,21 | 3,26 | 3,13 | 3,21 | -0,34% | 10.927,00 |
| 31.07.2025 | 3,22 | 3,28 | 3,17 | 3,22 | 0,69% | - |
| 30.07.2025 | 3,04 | 3,30 | 3,04 | 3,20 | 5,72% | 1.300,00 |
| 29.07.2025 | 3,11 | 3,15 | 3,01 | 3,03 | -1,94% | 4.500,00 |
| 28.07.2025 | 3,06 | 3,14 | 3,04 | 3,09 | 2,22% | 30.456,00 |
| 25.07.2025 | 3,31 | 3,33 | 3,00 | 3,02 | -7,45% | 10.400,00 |
| 24.07.2025 | 3,40 | 3,42 | 3,26 | 3,26 | -4,29% | 2.000,00 |
| 23.07.2025 | 3,30 | 3,42 | 3,29 | 3,41 | 3,84% | 15.001,00 |
| 22.07.2025 | 3,29 | 3,45 | 3,24 | 3,28 | -0,24% | 31.106,00 |
| 21.07.2025 | 3,35 | 3,42 | 3,25 | 3,29 | -1,11% | 2.504,00 |
| 18.07.2025 | 3,43 | 3,57 | 3,30 | 3,33 | -0,69% | 6.119,00 |
| 17.07.2025 | 3,36 | 3,40 | 3,32 | 3,35 | 0,30% | 339,00 |
| 16.07.2025 | 3,34 | 3,39 | 3,28 | 3,34 | -0,03% | - |
| 15.07.2025 | 3,39 | 3,45 | 3,29 | 3,34 | -1,45% | 4.586,00 |
| 14.07.2025 | 3,35 | 3,42 | 3,33 | 3,39 | 0,65% | - |
| 11.07.2025 | 3,40 | 3,47 | 3,26 | 3,37 | -1,17% | 1.430,00 |
| 10.07.2025 | 3,45 | 3,54 | 3,35 | 3,41 | -0,29% | 2.534,00 |
| 09.07.2025 | 3,17 | 3,42 | 3,15 | 3,42 | 8,41% | 3.200,00 |
| 08.07.2025 | 3,24 | 3,25 | 3,10 | 3,15 | 1,64% | 12.801,00 |
| 07.07.2025 | 3,08 | 3,20 | 3,04 | 3,10 | 1,31% | - |
| 04.07.2025 | 3,05 | 3,08 | 3,04 | 3,06 | -0,49% | 1.651,00 |
| 03.07.2025 | 3,08 | 3,16 | 3,03 | 3,08 | -0,13% | 1.047,00 |
| 02.07.2025 | 3,05 | 3,18 | 2,97 | 3,08 | 2,02% | 1.120,00 |
| 01.07.2025 | 3,09 | 3,12 | 2,97 | 3,02 | -3,02% | 850,00 |
| 30.06.2025 | 3,11 | 3,18 | 3,10 | 3,11 | -0,32% | 721,00 |
| 27.06.2025 | 3,21 | 3,23 | 3,08 | 3,12 | -2,65% | 5.050,00 |
| 26.06.2025 | 3,16 | 3,23 | 3,08 | 3,21 | 2,07% | 1.400,00 |
| 25.06.2025 | 3,16 | 3,25 | 3,08 | 3,14 | -0,41% | - |
| 24.06.2025 | 3,16 | 3,30 | 3,12 | 3,16 | 0,80% | 16.651,00 |
| 23.06.2025 | 3,19 | 3,26 | 3,02 | 3,13 | -1,60% | 1.070,00 |
| 20.06.2025 | 2,98 | 3,21 | 2,98 | 3,18 | 7,14% | - |
| 19.06.2025 | 3,07 | 3,07 | 2,93 | 2,97 | -3,79% | 2.500,00 |
| 18.06.2025 | 3,04 | 3,12 | 3,03 | 3,09 | 1,18% | 3.152,00 |
| 17.06.2025 | 3,09 | 3,12 | 3,00 | 3,05 | -1,36% | - |
| 16.06.2025 | 3,08 | 3,16 | 3,05 | 3,09 | 0,45% | 322,00 |
| 13.06.2025 | 3,13 | 3,20 | 2,99 | 3,08 | -2,19% | 18.340,00 |
| 12.06.2025 | 3,12 | 3,19 | 3,00 | 3,15 | 1,09% | 3.955,00 |
| 11.06.2025 | 3,40 | 3,46 | 3,11 | 3,11 | -9,11% | 1.797,00 |
| 10.06.2025 | 3,37 | 3,43 | 3,05 | 3,43 | 1,81% | 2.113,00 |
| 09.06.2025 | 3,49 | 3,62 | 3,36 | 3,37 | -3,53% | 3.008,00 |
| 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 |