1,846$
3,14%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 1,83 | 1,86 | 1,79 | 1,85 | 1,65% | 1.761.065,00 |
| 12.12.2024 | 1,90 | 1,92 | 1,82 | 1,82 | -5,21% | 2.429.816,00 |
| 11.12.2024 | 1,95 | 1,96 | 1,86 | 1,92 | -3,03% | 3.127.921,00 |
| 10.12.2024 | 2,03 | 2,05 | 1,97 | 1,98 | -2,94% | 1.962.788,00 |
| 09.12.2024 | 2,05 | 2,09 | 2,03 | 2,04 | -0,49% | 1.743.035,00 |
| 06.12.2024 | 2,02 | 2,09 | 2,00 | 2,05 | 1,49% | 1.548.026,00 |
| 05.12.2024 | 2,03 | 2,04 | 1,99 | 2,02 | -0,49% | 1.246.081,00 |
| 04.12.2024 | 2,05 | 2,06 | 1,99 | 2,03 | -0,49% | 1.625.444,00 |
| 03.12.2024 | 2,13 | 2,17 | 2,01 | 2,04 | -4,23% | 3.342.659,00 |
| 02.12.2024 | 2,08 | 2,16 | 2,04 | 2,13 | 3,40% | 2.438.605,00 |
| 29.11.2024 | 2,07 | 2,13 | 2,06 | 2,06 | 0,00% | 2.135.763,00 |
| 27.11.2024 | 2,05 | 2,08 | 2,03 | 2,06 | 0,49% | 1.623.027,00 |
| 26.11.2024 | 1,93 | 2,10 | 1,90 | 2,05 | 6,22% | 3.908.126,00 |
| 25.11.2024 | 1,90 | 1,97 | 1,88 | 1,93 | 2,66% | 2.553.145,00 |
| 22.11.2024 | 1,84 | 1,90 | 1,81 | 1,88 | 3,30% | 2.012.364,00 |
| 21.11.2024 | 1,81 | 1,83 | 1,75 | 1,82 | 1,68% | 1.435.246,00 |
| 20.11.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -1,65% | 1.148.791,00 |
| 19.11.2024 | 1,79 | 1,82 | 1,76 | 1,82 | 1,11% | 1.189.579,00 |
| 18.11.2024 | 1,81 | 1,84 | 1,77 | 1,80 | 0,56% | 1.340.059,00 |
| 15.11.2024 | 1,85 | 1,87 | 1,76 | 1,79 | -3,76% | 2.515.402,00 |
| 14.11.2024 | 1,95 | 1,95 | 1,86 | 1,86 | -3,12% | 1.599.037,00 |
| 13.11.2024 | 1,95 | 1,98 | 1,89 | 1,92 | -1,79% | 2.123.330,00 |
| 12.11.2024 | 2,00 | 2,00 | 1,88 | 1,96 | -1,76% | 2.317.406,00 |
| 11.11.2024 | 1,92 | 2,02 | 1,90 | 1,99 | 2,58% | 2.895.455,00 |
| 08.11.2024 | 1,84 | 1,95 | 1,79 | 1,94 | 4,02% | 2.774.543,00 |
| 07.11.2024 | 1,74 | 1,91 | 1,67 | 1,87 | -6,52% | 4.754.633,00 |
| 06.11.2024 | 1,85 | 2,01 | 1,85 | 2,00 | 7,26% | 4.581.826,00 |
| 05.11.2024 | 1,85 | 1,86 | 1,78 | 1,86 | 0,81% | 2.509.531,00 |
| 04.11.2024 | 1,72 | 1,85 | 1,70 | 1,85 | 9,17% | 3.233.452,00 |
| 01.11.2024 | 1,70 | 1,75 | 1,68 | 1,69 | 1,81% | 2.074.646,00 |
| 31.10.2024 | 1,70 | 1,72 | 1,66 | 1,66 | -2,35% | 2.111.457,00 |
| 30.10.2024 | 1,70 | 1,74 | 1,63 | 1,70 | -0,58% | 2.702.724,00 |
| 29.10.2024 | 1,62 | 1,72 | 1,61 | 1,71 | 4,91% | 2.681.720,00 |
| 28.10.2024 | 1,59 | 1,66 | 1,59 | 1,63 | 2,52% | 2.463.657,00 |
| 25.10.2024 | 1,57 | 1,63 | 1,57 | 1,59 | 0,63% | 1.377.787,00 |
| 24.10.2024 | 1,60 | 1,69 | 1,56 | 1,58 | -0,63% | 2.218.133,00 |
| 23.10.2024 | 1,69 | 1,69 | 1,54 | 1,59 | -3,05% | 3.049.431,00 |
| 22.10.2024 | 1,39 | 1,65 | 1,39 | 1,64 | 19,71% | 6.096.626,00 |
| 21.10.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | 1.107.078,00 |
| 18.10.2024 | 1,32 | 1,34 | 1,30 | 1,34 | 0,75% | 978.077,00 |
| 17.10.2024 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | 800.784,00 |
| 16.10.2024 | 1,32 | 1,33 | 1,30 | 1,33 | 1,53% | 768.431,00 |
| 15.10.2024 | 1,31 | 1,34 | 1,31 | 1,31 | -0,76% | 1.053.840,00 |
| 14.10.2024 | 1,32 | 1,34 | 1,31 | 1,32 | 0,00% | 1.035.187,00 |
| 11.10.2024 | 1,28 | 1,32 | 1,27 | 1,32 | 3,13% | 1.320.479,00 |
| 10.10.2024 | 1,28 | 1,29 | 1,26 | 1,28 | -0,78% | 750.240,00 |
| 09.10.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -2,27% | 716.495,00 |
| 08.10.2024 | 1,30 | 1,33 | 1,29 | 1,32 | 0,00% | 868.514,00 |
| 07.10.2024 | 1,35 | 1,40 | 1,30 | 1,32 | -0,75% | 1.523.504,00 |
| 04.10.2024 | 1,35 | 1,35 | 1,31 | 1,33 | 0,76% | 801.323,00 |
| 03.10.2024 | 1,32 | 1,35 | 1,32 | 1,32 | -1,49% | 964.779,00 |
| 02.10.2024 | 1,26 | 1,34 | 1,26 | 1,34 | 5,51% | 1.513.411,00 |
| 01.10.2024 | 1,30 | 1,32 | 1,24 | 1,27 | -3,79% | 1.840.758,00 |
| 30.09.2024 | 1,32 | 1,37 | 1,30 | 1,32 | -0,75% | 1.296.080,00 |
| 27.09.2024 | 1,34 | 1,35 | 1,32 | 1,33 | 0,00% | 948.757,00 |
| 26.09.2024 | 1,33 | 1,34 | 1,30 | 1,33 | 0,76% | 828.709,00 |
| 25.09.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -2,22% | 725.708,00 |
| 24.09.2024 | 1,33 | 1,35 | 1,29 | 1,35 | 3,05% | 1.155.759,00 |
| 23.09.2024 | 1,36 | 1,37 | 1,28 | 1,31 | -4,38% | 2.065.897,00 |
| 20.09.2024 | 1,36 | 1,40 | 1,34 | 1,37 | 0,74% | 3.558.730,00 |
| 19.09.2024 | 1,39 | 1,39 | 1,34 | 1,36 | 0,00% | 847.587,00 |
| 18.09.2024 | 1,37 | 1,41 | 1,35 | 1,36 | -0,73% | 1.441.059,00 |
| 17.09.2024 | 1,43 | 1,43 | 1,36 | 1,37 | -2,14% | 1.018.891,00 |
| 16.09.2024 | 1,47 | 1,47 | 1,37 | 1,40 | -4,11% | 1.397.174,00 |
| 13.09.2024 | 1,45 | 1,49 | 1,45 | 1,46 | 1,39% | 1.200.447,00 |
| 12.09.2024 | 1,42 | 1,48 | 1,42 | 1,44 | -0,35% | 1.181.340,00 |
| 11.09.2024 | 1,46 | 1,47 | 1,42 | 1,45 | -2,36% | 1.141.866,00 |
| 10.09.2024 | 1,42 | 1,49 | 1,41 | 1,48 | 4,23% | 1.242.555,00 |
| 09.09.2024 | 1,38 | 1,45 | 1,35 | 1,42 | 5,19% | 1.160.370,00 |
| 06.09.2024 | 1,39 | 1,42 | 1,33 | 1,35 | -2,17% | 1.695.320,00 |
| 05.09.2024 | 1,35 | 1,39 | 1,30 | 1,38 | -1,08% | 2.304.243,00 |
| 04.09.2024 | 1,34 | 1,42 | 1,27 | 1,40 | -1,06% | 1.957.693,00 |
| 03.09.2024 | 1,53 | 1,54 | 1,39 | 1,41 | -9,03% | 2.112.843,00 |
| 30.08.2024 | 1,52 | 1,55 | 1,48 | 1,55 | 1,97% | 1.555.584,00 |
| 29.08.2024 | 1,53 | 1,58 | 1,51 | 1,52 | -0,65% | 1.444.743,00 |
| 28.08.2024 | 1,51 | 1,53 | 1,48 | 1,53 | 0,66% | 994.188,00 |
| 27.08.2024 | 1,54 | 1,54 | 1,47 | 1,52 | -1,30% | 2.192.564,00 |
| 26.08.2024 | 1,57 | 1,57 | 1,48 | 1,54 | 0,65% | 1.798.259,00 |
| 23.08.2024 | 1,52 | 1,58 | 1,48 | 1,53 | 4,08% | 2.766.035,00 |
| 22.08.2024 | 1,49 | 1,54 | 1,46 | 1,47 | -1,34% | 1.708.763,00 |
| 21.08.2024 | 1,44 | 1,51 | 1,42 | 1,49 | 3,47% | 1.754.251,00 |
| 20.08.2024 | 1,48 | 1,51 | 1,43 | 1,44 | -3,36% | 1.229.681,00 |
| 19.08.2024 | 1,40 | 1,50 | 1,40 | 1,49 | 3,47% | 1.833.791,00 |
| 16.08.2024 | 1,42 | 1,46 | 1,40 | 1,44 | 0,00% | 1.373.947,00 |
| 15.08.2024 | 1,37 | 1,46 | 1,34 | 1,44 | 6,67% | 2.631.120,00 |
| 14.08.2024 | 1,36 | 1,40 | 1,30 | 1,35 | 0,75% | 1.740.547,00 |
| 13.08.2024 | 1,24 | 1,36 | 1,23 | 1,34 | 8,94% | 2.354.699,00 |
| 12.08.2024 | 1,17 | 1,30 | 1,15 | 1,23 | 10,81% | 2.981.190,00 |
| 09.08.2024 | 1,19 | 1,23 | 1,11 | 1,11 | -7,50% | 1.360.050,00 |
| 08.08.2024 | 1,16 | 1,22 | 1,07 | 1,20 | 8,11% | 2.226.642,00 |
| 07.08.2024 | 1,23 | 1,24 | 1,11 | 1,11 | -9,76% | 2.283.375,00 |
| 06.08.2024 | 1,25 | 1,25 | 1,22 | 1,23 | 4,24% | 1.330.015,00 |
| 05.08.2024 | 1,14 | 1,20 | 1,11 | 1,18 | -5,60% | 1.875.333,00 |
| 02.08.2024 | 1,25 | 1,32 | 1,20 | 1,25 | -2,34% | 2.185.536,00 |
| 01.08.2024 | 1,38 | 1,39 | 1,28 | 1,28 | -7,25% | 2.418.521,00 |