1,446$
0,10%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,21% | 4.175.539,00 |
| 22.01.2026 | 1,36 | 1,45 | 1,36 | 1,45 | 6,23% | 2.373.119,00 |
| 21.01.2026 | 1,35 | 1,39 | 1,33 | 1,37 | 1,49% | 2.105.535,00 |
| 20.01.2026 | 1,32 | 1,36 | 1,30 | 1,35 | -0,39% | 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% | 3.215.626,00 |
| 13.01.2026 | 1,41 | 1,41 | 1,31 | 1,38 | -1,43% | 4.544.398,00 |
| 12.01.2026 | 1,49 | 1,49 | 1,36 | 1,40 | -7,89% | 6.780.785,00 |
| 09.01.2026 | 1,50 | 1,54 | 1,48 | 1,52 | 2,01% | 2.647.270,00 |
| 08.01.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -2,61% | 3.581.129,00 |
| 07.01.2026 | 1,48 | 1,57 | 1,48 | 1,53 | 4,08% | 2.699.568,00 |
| 06.01.2026 | 1,50 | 1,52 | 1,46 | 1,47 | -2,65% | 2.871.750,00 |
| 05.01.2026 | 1,54 | 1,57 | 1,50 | 1,51 | -2,58% | 2.156.953,00 |
| 02.01.2026 | 1,63 | 1,63 | 1,55 | 1,55 | -3,73% | 2.531.234,00 |
| 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% | 2.802.286,00 |
| 29.12.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,41% | 3.284.704,00 |
| 26.12.2025 | 1,68 | 1,68 | 1,64 | 1,66 | -2,35% | 2.195.723,00 |
| 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% | 2.752.943,00 |
| 22.12.2025 | 1,65 | 1,73 | 1,64 | 1,66 | 0,00% | 2.834.782,00 |
| 19.12.2025 | 1,68 | 1,71 | 1,66 | 1,66 | -0,60% | 5.352.008,00 |
| 18.12.2025 | 1,63 | 1,73 | 1,62 | 1,67 | 3,41% | 3.421.609,00 |
| 17.12.2025 | 1,61 | 1,68 | 1,61 | 1,62 | -0,31% | 2.333.831,00 |
| 16.12.2025 | 1,61 | 1,67 | 1,60 | 1,62 | 0,62% | 2.526.876,00 |
| 15.12.2025 | 1,68 | 1,68 | 1,59 | 1,61 | -3,01% | 2.064.063,00 |
| 12.12.2025 | 1,67 | 1,70 | 1,65 | 1,66 | 0,00% | 2.110.666,00 |
| 11.12.2025 | 1,63 | 1,70 | 1,62 | 1,66 | 1,84% | 2.541.533,00 |
| 10.12.2025 | 1,58 | 1,63 | 1,56 | 1,63 | 3,16% | 4.573.946,00 |
| 09.12.2025 | 1,60 | 1,63 | 1,55 | 1,58 | -2,47% | 3.089.519,00 |
| 08.12.2025 | 1,55 | 1,62 | 1,53 | 1,62 | 5,19% | 3.701.431,00 |
| 05.12.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -3,14% | 2.202.071,00 |
| 04.12.2025 | 1,57 | 1,61 | 1,53 | 1,59 | 1,27% | 1.998.756,00 |
| 03.12.2025 | 1,47 | 1,58 | 1,46 | 1,57 | 6,80% | 4.130.252,00 |
| 02.12.2025 | 1,51 | 1,52 | 1,45 | 1,47 | -2,65% | 5.970.146,00 |
| 01.12.2025 | 1,60 | 1,63 | 1,50 | 1,51 | -4,43% | 4.627.904,00 |
| 28.11.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -0,63% | 1.193.195,00 |
| 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% | 2.542.406,00 |
| 24.11.2025 | 1,56 | 1,60 | 1,54 | 1,60 | 3,23% | 2.815.144,00 |
| 21.11.2025 | 1,51 | 1,59 | 1,49 | 1,55 | 0,65% | 3.176.249,00 |
| 20.11.2025 | 1,62 | 1,66 | 1,53 | 1,54 | -3,14% | 4.039.264,00 |
| 19.11.2025 | 1,65 | 1,66 | 1,57 | 1,59 | -3,64% | 3.981.140,00 |
| 18.11.2025 | 1,75 | 1,75 | 1,62 | 1,65 | -6,52% | 5.558.660,00 |
| 17.11.2025 | 1,69 | 1,84 | 1,67 | 1,77 | 5,69% | 6.184.802,00 |
| 14.11.2025 | 1,73 | 1,79 | 1,64 | 1,67 | -4,84% | 13.654.319,00 |
| 13.11.2025 | 1,82 | 1,83 | 1,75 | 1,76 | -5,14% | 3.767.220,00 |
| 12.11.2025 | 1,82 | 1,89 | 1,77 | 1,85 | 2,49% | 4.436.049,00 |
| 11.11.2025 | 1,68 | 1,84 | 1,67 | 1,81 | 8,08% | 5.189.379,00 |
| 10.11.2025 | 1,73 | 1,75 | 1,57 | 1,67 | -18,14% | 16.762.309,00 |
| 07.11.2025 | 2,02 | 2,07 | 1,96 | 2,04 | 1,75% | 4.475.761,00 |
| 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 |