2,601$
-0,73%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,63 | 2,74 | 2,61 | 2,61 | -0,48% | - |
| 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 |
| 24.03.2025 | 2,19 | 2,22 | 2,00 | 2,04 | -4,23% | 6.165.704,00 |
| 21.03.2025 | 2,02 | 2,14 | 2,01 | 2,13 | 4,41% | 8.664.315,00 |
| 20.03.2025 | 2,26 | 2,35 | 1,95 | 2,04 | -28,17% | 26.580.463,00 |
| 19.03.2025 | 2,53 | 2,89 | 2,52 | 2,84 | 11,37% | 8.178.772,00 |
| 18.03.2025 | 2,38 | 2,58 | 2,33 | 2,55 | 6,25% | 4.974.915,00 |
| 17.03.2025 | 2,25 | 2,40 | 2,18 | 2,40 | 6,19% | 4.621.620,00 |
| 14.03.2025 | 1,77 | 2,29 | 1,76 | 2,26 | 33,73% | 13.249.864,00 |
| 13.03.2025 | 1,80 | 1,84 | 1,53 | 1,69 | -12,44% | 9.611.832,00 |
| 12.03.2025 | 1,97 | 1,99 | 1,91 | 1,93 | 0,00% | 3.479.663,00 |
| 11.03.2025 | 1,83 | 1,94 | 1,82 | 1,93 | 3,76% | 3.104.673,00 |
| 10.03.2025 | 1,87 | 1,91 | 1,84 | 1,86 | -2,11% | 2.616.333,00 |
| 07.03.2025 | 1,91 | 1,96 | 1,88 | 1,90 | -1,30% | 2.285.042,00 |
| 06.03.2025 | 1,84 | 1,96 | 1,84 | 1,93 | 3,77% | 2.163.495,00 |
| 05.03.2025 | 1,82 | 1,86 | 1,81 | 1,86 | 2,77% | 1.701.607,00 |
| 04.03.2025 | 1,77 | 1,84 | 1,72 | 1,81 | -0,28% | 2.303.618,00 |
| 03.03.2025 | 1,86 | 1,88 | 1,79 | 1,81 | -2,16% | 2.219.620,00 |
| 28.02.2025 | 1,82 | 1,87 | 1,81 | 1,85 | 1,09% | 1.860.346,00 |
| 27.02.2025 | 1,80 | 1,90 | 1,80 | 1,83 | 1,67% | 1.914.151,00 |
| 26.02.2025 | 1,83 | 1,86 | 1,78 | 1,80 | -1,37% | 3.585.429,00 |
| 25.02.2025 | 1,78 | 1,84 | 1,76 | 1,83 | 3,11% | 2.481.825,00 |
| 24.02.2025 | 1,80 | 1,82 | 1,74 | 1,77 | -1,67% | 2.514.471,00 |
| 21.02.2025 | 1,94 | 1,94 | 1,78 | 1,80 | -5,76% | 3.987.994,00 |
| 20.02.2025 | 1,97 | 1,98 | 1,88 | 1,91 | -3,54% | 2.546.926,00 |
| 19.02.2025 | 2,07 | 2,08 | 1,97 | 1,98 | -4,35% | 1.655.606,00 |
| 18.02.2025 | 2,12 | 2,14 | 2,07 | 2,07 | -3,30% | 1.300.163,00 |
| 17.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,50% | - |
| 14.02.2025 | 2,13 | 2,17 | 2,11 | 2,13 | -0,47% | 1.310.107,00 |
| 13.02.2025 | 2,11 | 2,14 | 2,07 | 2,14 | 1,42% | 1.536.420,00 |
| 12.02.2025 | 2,08 | 2,12 | 2,08 | 2,11 | 0,48% | 1.274.569,00 |
| 11.02.2025 | 2,09 | 2,12 | 2,08 | 2,10 | 0,00% | 1.424.520,00 |
| 10.02.2025 | 2,14 | 2,15 | 2,09 | 2,10 | -1,87% | 1.686.115,00 |
| 07.02.2025 | 2,17 | 2,19 | 2,12 | 2,14 | -0,93% | 1.437.130,00 |
| 06.02.2025 | 2,19 | 2,22 | 2,16 | 2,16 | -0,46% | 1.094.275,00 |
| 05.02.2025 | 2,15 | 2,17 | 2,12 | 2,17 | 1,40% | 1.104.967,00 |
| 04.02.2025 | 2,13 | 2,18 | 2,13 | 2,14 | 0,94% | 1.343.491,00 |
| 03.02.2025 | 2,16 | 2,19 | 2,07 | 2,12 | -5,36% | 4.234.528,00 |
| 31.01.2025 | 2,30 | 2,35 | 2,22 | 2,24 | -2,61% | 1.852.779,00 |
| 30.01.2025 | 2,30 | 2,35 | 2,29 | 2,30 | 0,00% | 1.103.644,00 |
| 29.01.2025 | 2,29 | 2,33 | 2,23 | 2,30 | 0,44% | 1.721.836,00 |
| 28.01.2025 | 2,30 | 2,35 | 2,24 | 2,29 | -0,43% | 1.837.873,00 |
| 27.01.2025 | 2,35 | 2,41 | 2,28 | 2,30 | -3,36% | 2.177.908,00 |
| 24.01.2025 | 2,40 | 2,41 | 2,36 | 2,38 | -0,42% | 1.616.032,00 |
| 23.01.2025 | 2,38 | 2,41 | 2,27 | 2,39 | 0,00% | 2.569.800,00 |
| 22.01.2025 | 2,40 | 2,40 | 2,31 | 2,39 | 0,84% | 3.560.260,00 |
| 21.01.2025 | 2,11 | 2,37 | 2,07 | 2,37 | 14,49% | 5.656.178,00 |
| 17.01.2025 | 1,95 | 2,09 | 1,92 | 2,07 | 7,25% | 6.520.036,00 |
| 16.01.2025 | 1,95 | 1,95 | 1,90 | 1,93 | -0,52% | 1.399.267,00 |
| 15.01.2025 | 1,93 | 2,00 | 1,90 | 1,94 | 2,65% | 1.974.586,00 |
| 14.01.2025 | 1,90 | 1,92 | 1,86 | 1,89 | 1,07% | 2.196.305,00 |
| 13.01.2025 | 1,74 | 1,98 | 1,72 | 1,87 | 6,86% | 3.969.929,00 |
| 10.01.2025 | 1,78 | 1,78 | 1,73 | 1,75 | -2,23% | 2.276.668,00 |
| 08.01.2025 | 1,84 | 1,86 | 1,78 | 1,79 | -3,76% | 1.531.748,00 |
| 07.01.2025 | 1,87 | 1,91 | 1,84 | 1,86 | -0,53% | 2.017.511,00 |
| 06.01.2025 | 1,92 | 1,93 | 1,86 | 1,87 | -2,60% | 1.823.672,00 |
| 03.01.2025 | 1,90 | 1,94 | 1,87 | 1,92 | 1,05% | 1.937.106,00 |
| 02.01.2025 | 1,90 | 1,94 | 1,87 | 1,90 | 0,00% | 1.847.722,00 |
| 31.12.2024 | 1,88 | 1,92 | 1,84 | 1,90 | 2,70% | 1.791.193,00 |
| 30.12.2024 | 1,90 | 1,94 | 1,85 | 1,85 | -5,13% | 2.390.483,00 |
| 27.12.2024 | 1,92 | 1,98 | 1,91 | 1,95 | 1,04% | 1.633.532,00 |
| 26.12.2024 | 1,86 | 1,93 | 1,85 | 1,93 | 3,76% | 1.662.430,00 |
| 24.12.2024 | 1,86 | 1,87 | 1,83 | 1,86 | 0,54% | 513.303,00 |
| 23.12.2024 | 1,85 | 1,87 | 1,81 | 1,85 | 1,09% | 1.569.357,00 |
| 20.12.2024 | 1,77 | 1,87 | 1,75 | 1,83 | 2,23% | 5.921.769,00 |
| 19.12.2024 | 1,77 | 1,82 | 1,75 | 1,79 | 1,70% | 1.581.555,00 |
| 18.12.2024 | 1,88 | 1,90 | 1,74 | 1,76 | -5,88% | 2.698.686,00 |
| 17.12.2024 | 1,86 | 1,89 | 1,82 | 1,87 | 1,63% | 1.528.570,00 |
| 16.12.2024 | 1,84 | 1,90 | 1,81 | 1,84 | -0,54% | 1.817.898,00 |