1,291$
-1,84%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,30 | 1,35 | 1,26 | 1,32 | -0,38% | 31.656,00 |
| 26.02.2026 | 1,47 | 1,51 | 1,26 | 1,32 | 8,20% | 31.656,00 |
| 25.02.2026 | 1,25 | 1,27 | 1,20 | 1,22 | -1,61% | 31.656,00 |
| 24.02.2026 | 1,21 | 1,27 | 1,19 | 1,24 | 2,48% | 2.487.012,00 |
| 23.02.2026 | 1,19 | 1,26 | 1,18 | 1,21 | 2,54% | 2.306.666,00 |
| 20.02.2026 | 1,18 | 1,19 | 1,14 | 1,18 | 0,00% | 2.541.127,00 |
| 19.02.2026 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | 2.053.315,00 |
| 18.02.2026 | 1,19 | 1,22 | 1,17 | 1,18 | -1,67% | 1.815.568,00 |
| 17.02.2026 | 1,21 | 1,24 | 1,15 | 1,20 | -0,83% | 4.876.017,00 |
| 13.02.2026 | 1,35 | 1,37 | 1,20 | 1,21 | -11,03% | 6.044.422,00 |
| 12.02.2026 | 1,55 | 1,60 | 1,33 | 1,36 | -12,26% | 6.830.646,00 |
| 11.02.2026 | 1,53 | 1,56 | 1,45 | 1,55 | 2,65% | 4.503.859,00 |
| 10.02.2026 | 1,50 | 1,54 | 1,45 | 1,51 | 0,67% | 7.114.037,00 |
| 09.02.2026 | 1,37 | 1,51 | 1,33 | 1,50 | 7,91% | 3.893.763,00 |
| 06.02.2026 | 1,36 | 1,40 | 1,33 | 1,39 | 0,72% | 3.420.972,00 |
| 05.02.2026 | 1,36 | 1,39 | 1,35 | 1,38 | 0,73% | 3.271.575,00 |
| 04.02.2026 | 1,42 | 1,42 | 1,36 | 1,37 | -2,84% | 3.004.651,00 |
| 03.02.2026 | 1,39 | 1,44 | 1,37 | 1,41 | 2,17% | 2.363.493,00 |
| 02.02.2026 | 1,39 | 1,43 | 1,37 | 1,38 | -2,13% | 3.808.797,00 |
| 30.01.2026 | 1,47 | 1,48 | 1,40 | 1,41 | -2,76% | 2.307.840,00 |
| 29.01.2026 | 1,46 | 1,48 | 1,42 | 1,45 | 0,00% | 1.812.329,00 |
| 28.01.2026 | 1,52 | 1,53 | 1,44 | 1,45 | -3,97% | 2.414.699,00 |
| 27.01.2026 | 1,43 | 1,53 | 1,39 | 1,51 | 5,59% | 2.578.050,00 |
| 26.01.2026 | 1,36 | 1,45 | 1,36 | 1,43 | 5,15% | 3.259.359,00 |
| 23.01.2026 | 1,45 | 1,45 | 1,35 | 1,36 | -5,56% | 4.175.539,00 |
| 22.01.2026 | 1,36 | 1,45 | 1,36 | 1,44 | 5,11% | 2.373.119,00 |
| 21.01.2026 | 1,35 | 1,39 | 1,33 | 1,37 | 2,24% | 2.105.535,00 |
| 20.01.2026 | 1,32 | 1,36 | 1,30 | 1,34 | -0,76% | 2.463.427,00 |
| 19.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,71% | - |
| 16.01.2026 | 1,34 | 1,41 | 1,34 | 1,36 | 1,49% | 2.766.774,00 |
| 15.01.2026 | 1,38 | 1,39 | 1,33 | 1,34 | -2,55% | 2.478.880,00 |
| 14.01.2026 | 1,37 | 1,42 | 1,34 | 1,38 | -0,36% | 3.209.359,00 |
| 13.01.2026 | 1,41 | 1,41 | 1,31 | 1,38 | -1,43% | 4.535.670,00 |
| 12.01.2026 | 1,49 | 1,49 | 1,36 | 1,40 | -7,89% | 6.750.303,00 |
| 09.01.2026 | 1,50 | 1,54 | 1,48 | 1,52 | 2,01% | 2.647.025,00 |
| 08.01.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -2,61% | 3.567.584,00 |
| 07.01.2026 | 1,48 | 1,57 | 1,48 | 1,53 | 4,08% | 2.661.339,00 |
| 06.01.2026 | 1,50 | 1,52 | 1,46 | 1,47 | -2,65% | 2.866.973,00 |
| 05.01.2026 | 1,54 | 1,57 | 1,50 | 1,51 | -2,58% | 2.148.022,00 |
| 02.01.2026 | 1,63 | 1,63 | 1,55 | 1,55 | -3,73% | 2.526.784,00 |
| 31.12.2025 | 1,60 | 1,63 | 1,59 | 1,61 | 1,26% | 2.270.518,00 |
| 30.12.2025 | 1,62 | 1,65 | 1,58 | 1,59 | -1,85% | 2.786.003,00 |
| 29.12.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,41% | 3.266.574,00 |
| 26.12.2025 | 1,68 | 1,68 | 1,64 | 1,66 | -2,35% | 2.194.229,00 |
| 24.12.2025 | 1,65 | 1,71 | 1,64 | 1,70 | 3,03% | 1.508.848,00 |
| 23.12.2025 | 1,68 | 1,68 | 1,61 | 1,65 | -0,60% | 2.750.743,00 |
| 22.12.2025 | 1,65 | 1,73 | 1,64 | 1,66 | 0,00% | 2.833.555,00 |
| 19.12.2025 | 1,68 | 1,71 | 1,66 | 1,66 | -0,90% | 5.348.985,00 |
| 18.12.2025 | 1,63 | 1,73 | 1,62 | 1,68 | 3,72% | 3.412.771,00 |
| 17.12.2025 | 1,61 | 1,68 | 1,61 | 1,62 | -0,31% | 2.245.286,00 |
| 16.12.2025 | 1,61 | 1,67 | 1,60 | 1,62 | 0,31% | 2.525.531,00 |
| 15.12.2025 | 1,68 | 1,68 | 1,59 | 1,62 | -2,71% | 2.063.879,00 |
| 12.12.2025 | 1,67 | 1,70 | 1,65 | 1,66 | 0,00% | 2.108.540,00 |
| 11.12.2025 | 1,63 | 1,70 | 1,62 | 1,66 | 2,15% | 2.531.631,00 |
| 10.12.2025 | 1,58 | 1,63 | 1,56 | 1,63 | 2,85% | 4.569.657,00 |
| 09.12.2025 | 1,60 | 1,63 | 1,55 | 1,58 | -2,17% | 3.088.908,00 |
| 08.12.2025 | 1,55 | 1,62 | 1,53 | 1,62 | 4,87% | 3.634.182,00 |
| 05.12.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -3,14% | 2.184.983,00 |
| 04.12.2025 | 1,57 | 1,61 | 1,53 | 1,59 | 0,95% | 1.991.595,00 |
| 03.12.2025 | 1,47 | 1,58 | 1,46 | 1,58 | 7,14% | 4.106.500,00 |
| 02.12.2025 | 1,51 | 1,52 | 1,45 | 1,47 | -2,33% | 5.905.814,00 |
| 01.12.2025 | 1,60 | 1,63 | 1,50 | 1,51 | -4,75% | 4.598.480,00 |
| 28.11.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -0,63% | 1.193.162,00 |
| 26.11.2025 | 1,55 | 1,60 | 1,52 | 1,59 | 1,27% | 2.416.481,00 |
| 25.11.2025 | 1,57 | 1,65 | 1,56 | 1,57 | -1,88% | 2.435.489,00 |
| 24.11.2025 | 1,56 | 1,60 | 1,54 | 1,60 | 3,90% | 2.803.980,00 |
| 21.11.2025 | 1,51 | 1,59 | 1,49 | 1,54 | 0,33% | 3.114.479,00 |
| 20.11.2025 | 1,62 | 1,66 | 1,53 | 1,54 | -3,46% | 3.905.128,00 |
| 19.11.2025 | 1,65 | 1,66 | 1,57 | 1,59 | -3,64% | 3.966.433,00 |
| 18.11.2025 | 1,75 | 1,75 | 1,62 | 1,65 | -6,52% | 5.537.498,00 |
| 17.11.2025 | 1,69 | 1,84 | 1,67 | 1,77 | 6,01% | 6.182.277,00 |
| 14.11.2025 | 1,73 | 1,79 | 1,64 | 1,67 | -5,13% | 13.595.965,00 |
| 13.11.2025 | 1,82 | 1,83 | 1,75 | 1,76 | -5,14% | 3.693.334,00 |
| 12.11.2025 | 1,82 | 1,89 | 1,77 | 1,85 | 2,49% | 4.421.227,00 |
| 11.11.2025 | 1,68 | 1,84 | 1,67 | 1,81 | 8,41% | 5.156.127,00 |
| 10.11.2025 | 1,73 | 1,75 | 1,57 | 1,67 | -17,98% | 16.674.230,00 |
| 07.11.2025 | 2,02 | 2,07 | 1,96 | 2,03 | 1,25% | 4.466.085,00 |
| 06.11.2025 | 2,11 | 2,11 | 1,98 | 2,01 | -4,98% | 3.825.962,00 |
| 05.11.2025 | 2,08 | 2,13 | 2,06 | 2,11 | 1,20% | 2.873.054,00 |
| 04.11.2025 | 2,10 | 2,15 | 2,07 | 2,09 | -1,65% | 5.465.030,00 |
| 03.11.2025 | 2,20 | 2,22 | 2,07 | 2,12 | -4,07% | 4.218.405,00 |
| 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% | 1.352.847,00 |
| 23.10.2025 | 2,99 | 3,03 | 2,98 | 2,98 | -0,49% | - |
| 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 |