1,009€
-21,50%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,26 | 1,29 | 0,94 | 0,98 | -22,47% | 64.121,00 |
| 06.05.2026 | 1,24 | 1,29 | 1,24 | 1,26 | -1,69% | 13.193,00 |
| 05.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 5,26% | - |
| 04.05.2026 | 1,20 | 1,23 | 1,19 | 1,22 | 3,53% | - |
| 30.04.2026 | 1,16 | 1,20 | 1,16 | 1,18 | 0,90% | - |
| 29.04.2026 | 1,22 | 1,24 | 1,17 | 1,17 | -3,14% | 4.300,00 |
| 28.04.2026 | 1,22 | 1,25 | 1,20 | 1,21 | -1,83% | - |
| 27.04.2026 | 1,22 | 1,30 | 1,22 | 1,23 | 0,43% | 4.200,00 |
| 24.04.2026 | 1,22 | 1,24 | 1,20 | 1,22 | -0,26% | 355,00 |
| 23.04.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,84% | - |
| 22.04.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,39% | 1.626,00 |
| 21.04.2026 | 1,22 | 1,24 | 1,20 | 1,21 | 1,87% | 2.200,00 |
| 20.04.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,29% | - |
| 17.04.2026 | 1,17 | 1,22 | 1,14 | 1,19 | -8,07% | 20,00 |
| 16.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,44% | - |
| 15.04.2026 | 1,32 | 1,35 | 1,30 | 1,32 | -0,08% | 98,00 |
| 14.04.2026 | 1,25 | 1,32 | 1,22 | 1,32 | 5,82% | - |
| 13.04.2026 | 1,19 | 1,25 | 1,19 | 1,25 | 4,78% | 30,00 |
| 10.04.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -1,61% | 1.372,00 |
| 09.04.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -1,02% | - |
| 08.04.2026 | 1,21 | 1,24 | 1,21 | 1,22 | 2,26% | 175,00 |
| 07.04.2026 | 1,15 | 1,19 | 1,13 | 1,19 | 0,21% | - |
| 02.04.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -3,13% | 1.000,00 |
| 01.04.2026 | 1,20 | 1,25 | 1,19 | 1,23 | 3,88% | - |
| 31.03.2026 | 1,17 | 1,21 | 1,16 | 1,18 | 3,45% | - |
| 30.03.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -4,10% | - |
| 27.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,58% | - |
| 26.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,46% | - |
| 25.03.2026 | 1,18 | 1,21 | 1,18 | 1,21 | -1,23% | - |
| 24.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,21% | - |
| 23.03.2026 | 1,21 | 1,24 | 1,20 | 1,22 | -0,16% | - |
| 20.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,25% | - |
| 19.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,17% | - |
| 18.03.2026 | 1,31 | 1,32 | 1,26 | 1,29 | -1,90% | - |
| 17.03.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 0,46% | 1.499,00 |
| 16.03.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 2,71% | 2.150,00 |
| 13.03.2026 | 1,22 | 1,31 | 1,21 | 1,27 | 4,38% | 7.705,00 |
| 12.03.2026 | 1,22 | 1,24 | 1,17 | 1,22 | 1,92% | 2.120,00 |
| 11.03.2026 | 1,19 | 1,23 | 1,17 | 1,20 | 2,04% | 23.000,00 |
| 10.03.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 2,62% | 2.432,00 |
| 09.03.2026 | 1,09 | 1,15 | 1,08 | 1,14 | 4,14% | 3.000,00 |
| 06.03.2026 | 1,10 | 1,20 | 1,05 | 1,10 | 7,59% | 100,00 |
| 05.03.2026 | 1,07 | 1,09 | 1,02 | 1,02 | -4,53% | 363,00 |
| 04.03.2026 | 1,05 | 1,10 | 1,03 | 1,07 | 2,25% | 11,00 |
| 03.03.2026 | 1,07 | 1,09 | 1,05 | 1,05 | -5,12% | - |
| 02.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,48% | - |
| 27.02.2026 | 1,14 | 1,17 | 1,08 | 1,13 | 2,91% | 4.822,00 |
| 26.02.2026 | 1,02 | 1,27 | 1,02 | 1,10 | 5,83% | 4.626,00 |
| 25.02.2026 | 1,06 | 1,08 | 1,02 | 1,04 | -1,80% | 836,00 |
| 24.02.2026 | 1,03 | 1,07 | 1,02 | 1,06 | 4,21% | - |
| 23.02.2026 | 0,99 | 1,03 | 0,99 | 1,01 | 1,73% | - |
| 20.02.2026 | 1,01 | 1,03 | 0,97 | 1,00 | -0,99% | 2.803,00 |
| 19.02.2026 | 1,00 | 1,03 | 0,98 | 1,01 | 1,00% | 500,00 |
| 18.02.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -1,12% | 750,00 |
| 17.02.2026 | 1,06 | 1,10 | 0,98 | 1,01 | -3,93% | 10.363,00 |
| 16.02.2026 | 1,03 | 1,08 | 1,03 | 1,05 | -6,88% | 1.713,00 |
| 13.02.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -1,27% | 74,00 |
| 12.02.2026 | 1,32 | 1,34 | 1,13 | 1,14 | -9,33% | 5.784,00 |
| 11.02.2026 | 1,29 | 1,29 | 1,26 | 1,26 | 0,96% | - |
| 10.02.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 8,77% | - |
| 09.02.2026 | 1,16 | 1,20 | 1,15 | 1,15 | -1,50% | - |
| 06.02.2026 | 1,18 | 1,20 | 1,13 | 1,16 | -1,02% | - |
| 05.02.2026 | 1,16 | 1,19 | 1,14 | 1,18 | -1,84% | 1.000,00 |
| 04.02.2026 | 1,20 | 1,22 | 1,18 | 1,20 | 0,71% | - |
| 03.02.2026 | 1,17 | 1,22 | 1,17 | 1,19 | 2,02% | 1.000,00 |
| 02.02.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -1,60% | 450,00 |
| 30.01.2026 | 1,22 | 1,23 | 1,18 | 1,19 | -2,11% | - |
| 29.01.2026 | 1,21 | 1,21 | 1,18 | 1,21 | -1,63% | 320,00 |
| 28.01.2026 | 1,27 | 1,28 | 1,21 | 1,23 | -1,44% | - |
| 27.01.2026 | 1,20 | 1,26 | 1,17 | 1,25 | 9,28% | - |
| 26.01.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -1,08% | - |
| 23.01.2026 | 1,23 | 1,26 | 1,15 | 1,16 | -6,10% | 2.500,00 |
| 22.01.2026 | 1,17 | 1,23 | 1,16 | 1,23 | 5,31% | - |
| 21.01.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 2,50% | - |
| 20.01.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -1,68% | - |
| 19.01.2026 | 1,16 | 1,19 | 1,16 | 1,16 | -1,49% | 1.300,00 |
| 16.01.2026 | 1,19 | 1,21 | 1,15 | 1,18 | 1,51% | - |
| 15.01.2026 | 1,19 | 1,21 | 1,16 | 1,16 | -1,86% | - |
| 14.01.2026 | 1,21 | 1,21 | 1,15 | 1,18 | 0,08% | 500,00 |
| 13.01.2026 | 1,25 | 1,25 | 1,13 | 1,18 | -1,34% | 28.350,00 |
| 12.01.2026 | 1,30 | 1,30 | 1,18 | 1,20 | -8,14% | 4.059,00 |
| 09.01.2026 | 1,30 | 1,32 | 1,30 | 1,30 | 1,48% | - |
| 08.01.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -2,36% | 36.830,00 |
| 07.01.2026 | 1,28 | 1,34 | 1,26 | 1,31 | 2,30% | - |
| 06.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,58% | - |
| 05.01.2026 | 1,34 | 1,35 | 1,28 | 1,29 | -2,64% | 3.970,00 |
| 02.01.2026 | 1,36 | 1,39 | 1,33 | 1,33 | -3,91% | - |
| 30.12.2025 | 1,37 | 1,38 | 1,33 | 1,38 | 0,04% | 518,00 |
| 29.12.2025 | 1,41 | 1,43 | 1,36 | 1,38 | -0,65% | 1.314,00 |
| 23.12.2025 | 1,41 | 1,44 | 1,38 | 1,39 | -0,61% | - |
| 22.12.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -1,72% | 1.500,00 |
| 19.12.2025 | 1,43 | 1,47 | 1,42 | 1,42 | -1,86% | - |
| 18.12.2025 | 1,37 | 1,46 | 1,37 | 1,45 | 4,13% | - |
| 17.12.2025 | 1,38 | 1,42 | 1,38 | 1,39 | 1,75% | - |
| 16.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,11% | - |
| 15.12.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -4,21% | - |
| 12.12.2025 | 1,45 | 1,45 | 1,41 | 1,43 | 0,60% | 384,00 |
| 11.12.2025 | 1,39 | 1,44 | 1,37 | 1,42 | 2,72% | 2.000,00 |
| 10.12.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 1,25% | 2.300,00 |
| 09.12.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -1,73% | - |