3,259$
-0,94%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,29 | 3,33 | 3,23 | 3,25 | -1,22% | 3.704.882,00 |
| 14.08.2025 | 3,25 | 3,34 | 3,24 | 3,29 | -0,30% | 2.892.864,00 |
| 13.08.2025 | 3,33 | 3,38 | 3,28 | 3,30 | -0,60% | 3.475.700,00 |
| 12.08.2025 | 3,36 | 3,40 | 3,29 | 3,32 | -0,75% | 3.063.007,00 |
| 11.08.2025 | 3,40 | 3,44 | 3,32 | 3,35 | -2,19% | 3.469.251,00 |
| 08.08.2025 | 3,06 | 3,42 | 3,03 | 3,42 | 13,62% | 5.823.123,00 |
| 07.08.2025 | 3,21 | 3,28 | 2,92 | 3,01 | -20,48% | 14.792.654,00 |
| 06.08.2025 | 3,72 | 3,79 | 3,63 | 3,79 | 1,75% | 4.640.213,00 |
| 05.08.2025 | 3,76 | 3,78 | 3,69 | 3,72 | -1,06% | 2.413.550,00 |
| 04.08.2025 | 3,74 | 3,76 | 3,67 | 3,76 | 1,08% | 2.529.870,00 |
| 01.08.2025 | 3,65 | 3,79 | 3,62 | 3,72 | 0,81% | 3.021.597,00 |
| 31.07.2025 | 3,66 | 3,74 | 3,62 | 3,69 | 0,82% | 2.474.144,00 |
| 30.07.2025 | 3,56 | 3,81 | 3,54 | 3,66 | 4,42% | 3.121.971,00 |
| 29.07.2025 | 3,63 | 3,64 | 3,47 | 3,51 | -2,37% | 2.672.599,00 |
| 28.07.2025 | 3,58 | 3,62 | 3,51 | 3,59 | 0,84% | 2.788.452,00 |
| 25.07.2025 | 3,85 | 3,85 | 3,51 | 3,56 | -7,29% | 6.903.217,00 |
| 24.07.2025 | 4,01 | 4,01 | 3,82 | 3,84 | -4,24% | 3.613.201,00 |
| 23.07.2025 | 3,89 | 4,02 | 3,85 | 4,01 | 4,16% | 2.780.783,00 |
| 22.07.2025 | 3,80 | 4,04 | 3,78 | 3,85 | 0,26% | 2.939.501,00 |
| 21.07.2025 | 3,88 | 3,94 | 3,77 | 3,84 | -0,52% | 2.555.426,00 |
| 18.07.2025 | 3,92 | 3,97 | 3,83 | 3,86 | -0,52% | 3.050.892,00 |
| 17.07.2025 | 3,90 | 3,94 | 3,86 | 3,88 | -0,51% | 1.879.422,00 |
| 16.07.2025 | 3,89 | 3,93 | 3,82 | 3,90 | 0,52% | 2.190.107,00 |
| 15.07.2025 | 3,98 | 3,98 | 3,81 | 3,88 | -2,27% | 2.876.416,00 |
| 14.07.2025 | 3,93 | 4,00 | 3,91 | 3,97 | 1,02% | 2.534.742,00 |
| 11.07.2025 | 3,98 | 4,08 | 3,91 | 3,93 | -1,26% | 2.730.464,00 |
| 10.07.2025 | 4,00 | 4,01 | 3,89 | 3,98 | -0,25% | 3.312.111,00 |
| 09.07.2025 | 3,74 | 4,01 | 3,72 | 3,99 | 7,55% | 4.759.715,00 |
| 08.07.2025 | 3,66 | 3,75 | 3,61 | 3,71 | 2,20% | 3.403.830,00 |
| 07.07.2025 | 3,62 | 3,77 | 3,57 | 3,63 | 0,28% | 3.906.339,00 |
| 03.07.2025 | 3,63 | 3,63 | 3,56 | 3,62 | 0,00% | 1.565.452,00 |
| 02.07.2025 | 3,58 | 3,75 | 3,48 | 3,62 | 1,40% | 4.619.183,00 |
| 01.07.2025 | 3,63 | 3,68 | 3,49 | 3,57 | -1,65% | 5.038.960,00 |
| 30.06.2025 | 3,67 | 3,74 | 3,63 | 3,63 | -0,55% | 2.853.005,00 |
| 27.06.2025 | 3,76 | 3,76 | 3,60 | 3,65 | -2,41% | 8.510.886,00 |
| 26.06.2025 | 3,70 | 3,76 | 3,61 | 3,74 | 1,63% | 3.088.401,00 |
| 25.06.2025 | 3,65 | 3,79 | 3,56 | 3,68 | 0,27% | 3.768.139,00 |
| 24.06.2025 | 3,73 | 3,87 | 3,64 | 3,67 | 0,82% | 5.298.312,00 |
| 23.06.2025 | 3,67 | 3,68 | 3,48 | 3,64 | -1,09% | 5.316.773,00 |
| 20.06.2025 | 3,60 | 3,69 | 3,52 | 3,68 | 3,37% | 9.316.654,00 |
| 18.06.2025 | 3,51 | 3,62 | 3,48 | 3,56 | 1,71% | 3.604.476,00 |
| 17.06.2025 | 3,56 | 3,59 | 3,46 | 3,50 | -2,23% | 3.982.790,00 |
| 16.06.2025 | 3,56 | 3,68 | 3,54 | 3,58 | 0,56% | 3.534.358,00 |
| 13.06.2025 | 3,59 | 3,70 | 3,51 | 3,56 | -2,47% | 6.476.437,00 |
| 12.06.2025 | 3,51 | 3,70 | 3,49 | 3,65 | 2,24% | 4.113.664,00 |
| 11.06.2025 | 3,98 | 3,98 | 3,56 | 3,57 | -8,93% | 7.000.130,00 |
| 10.06.2025 | 3,79 | 3,93 | 3,48 | 3,92 | 2,35% | 11.060.318,00 |
| 09.06.2025 | 4,04 | 4,08 | 3,83 | 3,83 | -3,53% | 8.127.015,00 |
| 06.06.2025 | 3,66 | 4,00 | 3,66 | 3,97 | 7,30% | 8.184.564,00 |
| 05.06.2025 | 3,69 | 3,73 | 3,52 | 3,70 | 1,65% | 5.742.346,00 |
| 04.06.2025 | 3,44 | 3,73 | 3,42 | 3,64 | 6,43% | 12.190.851,00 |
| 03.06.2025 | 3,30 | 3,49 | 3,22 | 3,42 | 5,23% | 7.159.401,00 |
| 02.06.2025 | 3,06 | 3,26 | 2,97 | 3,25 | 7,26% | 8.642.552,00 |
| 30.05.2025 | 3,05 | 3,06 | 2,97 | 3,03 | 0,66% | 6.897.343,00 |
| 29.05.2025 | 2,92 | 3,14 | 2,90 | 3,01 | 4,51% | 7.551.143,00 |
| 28.05.2025 | 2,92 | 2,96 | 2,87 | 2,88 | -1,37% | 3.554.750,00 |
| 27.05.2025 | 2,90 | 2,98 | 2,86 | 2,92 | 2,10% | 3.961.829,00 |
| 23.05.2025 | 2,81 | 2,87 | 2,76 | 2,86 | 1,06% | 3.113.890,00 |
| 22.05.2025 | 2,80 | 2,92 | 2,77 | 2,83 | 0,71% | 3.914.279,00 |
| 21.05.2025 | 2,85 | 2,94 | 2,80 | 2,81 | -3,77% | 4.799.907,00 |
| 20.05.2025 | 2,83 | 2,97 | 2,80 | 2,92 | 4,29% | 7.549.510,00 |
| 19.05.2025 | 2,60 | 2,83 | 2,59 | 2,80 | 7,28% | 6.737.223,00 |
| 16.05.2025 | 2,54 | 2,64 | 2,53 | 2,61 | 2,76% | 3.592.106,00 |
| 15.05.2025 | 2,46 | 2,57 | 2,43 | 2,54 | 3,67% | 3.594.225,00 |
| 14.05.2025 | 2,48 | 2,54 | 2,43 | 2,45 | -1,21% | 3.664.205,00 |
| 13.05.2025 | 2,45 | 2,50 | 2,35 | 2,48 | 2,06% | 3.184.797,00 |
| 12.05.2025 | 2,60 | 2,60 | 2,36 | 2,43 | -4,71% | 7.032.742,00 |
| 09.05.2025 | 2,62 | 2,77 | 2,54 | 2,55 | -2,67% | 5.735.249,00 |
| 08.05.2025 | 2,78 | 2,90 | 2,53 | 2,62 | 6,50% | 10.590.644,00 |
| 07.05.2025 | 2,36 | 2,47 | 2,35 | 2,46 | 6,03% | 3.907.793,00 |
| 06.05.2025 | 2,30 | 2,35 | 2,25 | 2,32 | -0,85% | 3.877.437,00 |
| 05.05.2025 | 2,45 | 2,47 | 2,33 | 2,34 | -4,49% | 3.158.327,00 |
| 02.05.2025 | 2,40 | 2,48 | 2,39 | 2,45 | 2,51% | 2.748.745,00 |
| 01.05.2025 | 2,41 | 2,45 | 2,38 | 2,39 | -0,83% | 2.416.795,00 |
| 30.04.2025 | 2,36 | 2,45 | 2,34 | 2,41 | -0,82% | 3.578.594,00 |
| 29.04.2025 | 2,43 | 2,48 | 2,37 | 2,43 | 0,00% | 2.821.594,00 |
| 28.04.2025 | 2,48 | 2,48 | 2,34 | 2,43 | 2,10% | 2.561.663,00 |
| 25.04.2025 | 2,26 | 2,40 | 2,26 | 2,38 | 4,39% | 2.257.850,00 |
| 24.04.2025 | 2,16 | 2,28 | 2,15 | 2,28 | 5,56% | 2.299.111,00 |
| 23.04.2025 | 2,18 | 2,27 | 2,15 | 2,16 | 0,93% | 2.745.758,00 |
| 22.04.2025 | 2,11 | 2,15 | 2,06 | 2,14 | 3,38% | 1.874.603,00 |
| 21.04.2025 | 2,02 | 2,16 | 2,01 | 2,07 | 0,49% | 2.669.501,00 |
| 17.04.2025 | 1,90 | 2,13 | 1,90 | 2,06 | 8,42% | 4.591.210,00 |
| 16.04.2025 | 1,87 | 1,94 | 1,86 | 1,90 | 0,53% | 3.755.392,00 |
| 15.04.2025 | 1,83 | 1,92 | 1,82 | 1,89 | 3,28% | 4.945.972,00 |
| 14.04.2025 | 1,71 | 1,86 | 1,66 | 1,83 | 10,91% | 5.189.811,00 |
| 11.04.2025 | 1,55 | 1,68 | 1,54 | 1,65 | 7,14% | 4.787.521,00 |
| 10.04.2025 | 1,67 | 1,71 | 1,52 | 1,54 | -9,41% | 7.338.159,00 |
| 09.04.2025 | 1,64 | 1,75 | 1,53 | 1,70 | 1,19% | 7.731.026,00 |
| 08.04.2025 | 1,85 | 1,86 | 1,65 | 1,68 | -5,62% | 3.853.989,00 |
| 07.04.2025 | 1,67 | 1,82 | 1,63 | 1,78 | 0,56% | 4.215.911,00 |
| 04.04.2025 | 1,83 | 1,85 | 1,71 | 1,77 | -5,85% | 6.511.297,00 |
| 03.04.2025 | 1,86 | 1,92 | 1,85 | 1,88 | -2,59% | 3.109.368,00 |
| 02.04.2025 | 1,90 | 1,95 | 1,89 | 1,93 | 1,05% | 3.218.801,00 |
| 01.04.2025 | 1,99 | 1,99 | 1,90 | 1,91 | -0,52% | 4.721.508,00 |
| 31.03.2025 | 1,89 | 1,94 | 1,83 | 1,92 | 0,52% | 3.604.550,00 |
| 28.03.2025 | 1,94 | 1,94 | 1,88 | 1,91 | -1,04% | 3.576.742,00 |
| 27.03.2025 | 1,91 | 1,95 | 1,90 | 1,93 | 0,52% | 2.013.509,00 |
| 26.03.2025 | 1,96 | 1,98 | 1,89 | 1,92 | -1,54% | 4.389.535,00 |
| 25.03.2025 | 2,02 | 2,03 | 1,90 | 1,95 | -4,41% | 6.920.893,00 |