2,045$
2,01%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2,11 | 2,11 | 1,98 | 2,01 | -4,98% | 4.130.211,00 |
| 05.11.2025 | 2,08 | 2,13 | 2,06 | 2,11 | 1,20% | 3.070.674,00 |
| 04.11.2025 | 2,10 | 2,15 | 2,07 | 2,09 | -1,65% | 5.465.754,00 |
| 03.11.2025 | 2,20 | 2,22 | 2,07 | 2,12 | -4,07% | 4.254.707,00 |
| 31.10.2025 | 2,11 | 2,23 | 2,07 | 2,21 | 5,24% | 6.112.330,00 |
| 30.10.2025 | 2,09 | 2,32 | 2,07 | 2,10 | 0,00% | 9.161.512,00 |
| 29.10.2025 | 2,16 | 2,56 | 2,08 | 2,10 | -32,04% | 25.769.764,00 |
| 28.10.2025 | 3,20 | 3,20 | 3,07 | 3,09 | -2,52% | 6.811.294,00 |
| 27.10.2025 | 3,06 | 3,19 | 3,05 | 3,17 | 4,62% | 2.387.749,00 |
| 24.10.2025 | 3,00 | 3,07 | 2,99 | 3,03 | 1,84% | 1.353.929,00 |
| 23.10.2025 | 2,99 | 3,03 | 2,98 | 2,98 | -0,49% | 1.524.807,00 |
| 22.10.2025 | 3,09 | 3,10 | 2,93 | 2,99 | -4,17% | 2.603.568,00 |
| 21.10.2025 | 3,16 | 3,18 | 3,06 | 3,12 | -1,27% | 3.393.059,00 |
| 20.10.2025 | 2,95 | 3,18 | 2,93 | 3,16 | 8,02% | 3.366.733,00 |
| 17.10.2025 | 2,93 | 2,94 | 2,88 | 2,93 | 0,18% | - |
| 16.10.2025 | 2,97 | 3,10 | 2,89 | 2,92 | -1,02% | 3.113.189,00 |
| 15.10.2025 | 2,79 | 2,97 | 2,79 | 2,95 | 5,73% | 2.954.750,00 |
| 14.10.2025 | 2,75 | 2,84 | 2,70 | 2,79 | 0,36% | 1.652.575,00 |
| 13.10.2025 | 2,77 | 2,81 | 2,69 | 2,78 | 1,09% | 2.401.040,00 |
| 10.10.2025 | 2,89 | 2,91 | 2,75 | 2,75 | -4,84% | 2.920.130,00 |
| 09.10.2025 | 2,85 | 2,97 | 2,85 | 2,89 | 1,40% | 2.108.745,00 |
| 08.10.2025 | 2,99 | 3,02 | 2,83 | 2,85 | -3,39% | 2.576.066,00 |
| 07.10.2025 | 2,99 | 2,99 | 2,88 | 2,95 | -0,67% | 3.407.509,00 |
| 06.10.2025 | 2,84 | 3,01 | 2,81 | 2,97 | 4,95% | 4.210.566,00 |
| 03.10.2025 | 2,72 | 2,92 | 2,71 | 2,83 | 4,43% | 2.868.192,00 |
| 02.10.2025 | 2,68 | 2,77 | 2,66 | 2,71 | 1,12% | 2.626.731,00 |
| 01.10.2025 | 2,72 | 2,73 | 2,67 | 2,68 | -1,83% | 1.997.536,00 |
| 30.09.2025 | 2,73 | 2,75 | 2,66 | 2,73 | 0,74% | 2.534.113,00 |
| 29.09.2025 | 2,75 | 2,79 | 2,70 | 2,71 | -1,09% | 1.419.050,00 |
| 26.09.2025 | 2,71 | 2,74 | 2,68 | 2,74 | 1,11% | 1.944.714,00 |
| 25.09.2025 | 2,76 | 2,78 | 2,69 | 2,71 | -2,17% | 2.626.994,00 |
| 24.09.2025 | 2,85 | 2,88 | 2,77 | 2,77 | -2,12% | 1.850.833,00 |
| 23.09.2025 | 2,79 | 2,90 | 2,78 | 2,83 | 1,43% | 2.204.118,00 |
| 22.09.2025 | 2,78 | 2,81 | 2,74 | 2,79 | -1,06% | 1.954.926,00 |
| 19.09.2025 | 2,96 | 2,98 | 2,81 | 2,82 | -4,73% | 11.792.952,00 |
| 18.09.2025 | 2,80 | 2,97 | 2,80 | 2,96 | 5,71% | 3.249.873,00 |
| 17.09.2025 | 2,83 | 2,88 | 2,80 | 2,80 | -1,06% | 2.567.846,00 |
| 16.09.2025 | 2,91 | 2,95 | 2,81 | 2,83 | -3,08% | 3.063.676,00 |
| 15.09.2025 | 2,97 | 3,02 | 2,92 | 2,92 | -1,02% | 2.490.149,00 |
| 12.09.2025 | 2,99 | 2,99 | 2,91 | 2,95 | -1,34% | 2.253.961,00 |
| 11.09.2025 | 2,94 | 2,99 | 2,93 | 2,99 | 2,05% | 2.409.953,00 |
| 10.09.2025 | 3,02 | 3,05 | 2,92 | 2,93 | -2,33% | 2.823.403,00 |
| 09.09.2025 | 3,13 | 3,14 | 2,96 | 3,00 | -4,15% | 3.358.646,00 |
| 08.09.2025 | 2,97 | 3,15 | 2,92 | 3,13 | 5,74% | 5.676.598,00 |
| 05.09.2025 | 3,02 | 3,05 | 2,90 | 2,96 | -1,99% | 5.955.866,00 |
| 04.09.2025 | 3,11 | 3,14 | 3,01 | 3,02 | -3,21% | 4.058.237,00 |
| 03.09.2025 | 3,10 | 3,20 | 3,05 | 3,12 | 0,32% | 6.352.429,00 |
| 02.09.2025 | 3,07 | 3,22 | 3,05 | 3,11 | -0,96% | 3.363.116,00 |
| 29.08.2025 | 3,12 | 3,15 | 3,03 | 3,14 | 0,32% | 2.511.896,00 |
| 28.08.2025 | 3,04 | 3,15 | 3,01 | 3,13 | 3,99% | 3.102.868,00 |
| 27.08.2025 | 3,12 | 3,15 | 2,98 | 3,01 | -2,59% | 4.316.040,00 |
| 26.08.2025 | 3,02 | 3,13 | 3,02 | 3,09 | 1,98% | 6.928.827,00 |
| 25.08.2025 | 3,19 | 3,21 | 3,02 | 3,03 | -5,02% | 3.076.353,00 |
| 22.08.2025 | 3,20 | 3,32 | 3,17 | 3,19 | 0,00% | 3.257.224,00 |
| 21.08.2025 | 3,12 | 3,20 | 3,10 | 3,19 | 2,24% | 2.929.351,00 |
| 20.08.2025 | 3,05 | 3,18 | 3,04 | 3,12 | 2,63% | 3.111.052,00 |
| 19.08.2025 | 3,12 | 3,15 | 3,02 | 3,04 | -2,25% | 4.384.055,00 |
| 18.08.2025 | 3,21 | 3,24 | 3,10 | 3,11 | -4,31% | 4.937.427,00 |
| 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 | -0,90% | 3.063.007,00 |
| 11.08.2025 | 3,40 | 3,44 | 3,32 | 3,35 | -2,05% | 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 | 0,95% | 3.021.597,00 |
| 31.07.2025 | 3,66 | 3,74 | 3,62 | 3,69 | 0,68% | 2.474.144,00 |
| 30.07.2025 | 3,56 | 3,81 | 3,54 | 3,66 | 4,27% | 3.121.971,00 |
| 29.07.2025 | 3,63 | 3,64 | 3,47 | 3,51 | -2,23% | 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 | -0,28% | 1.565.452,00 |
| 02.07.2025 | 3,58 | 3,75 | 3,48 | 3,63 | 1,68% | 4.619.183,00 |
| 01.07.2025 | 3,63 | 3,68 | 3,49 | 3,57 | -1,92% | 5.038.960,00 |
| 30.06.2025 | 3,67 | 3,74 | 3,63 | 3,64 | -0,27% | 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 |