3,608$
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,63 | 3,63 | 3,56 | 3,62 | 0,00% | 1.565.452,00 |
| 02.07.2025 | 3,58 | 3,75 | 3,48 | 3,62 | 1,40% | 4.619.183,00 |
| 01.07.2025 | 3,63 | 3,68 | 3,49 | 3,57 | -1,65% | 5.038.960,00 |
| 30.06.2025 | 3,67 | 3,74 | 3,63 | 3,63 | -0,55% | 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 |
| 16.06.2025 | 3,56 | 3,68 | 3,54 | 3,58 | 0,56% | 3.534.358,00 |
| 13.06.2025 | 3,59 | 3,70 | 3,51 | 3,56 | -2,47% | 6.476.437,00 |
| 12.06.2025 | 3,51 | 3,70 | 3,49 | 3,65 | 2,24% | 4.113.664,00 |
| 11.06.2025 | 3,98 | 3,98 | 3,56 | 3,57 | -8,93% | 7.000.130,00 |
| 10.06.2025 | 3,79 | 3,93 | 3,48 | 3,92 | 2,35% | 11.060.318,00 |
| 09.06.2025 | 4,04 | 4,08 | 3,83 | 3,83 | -3,53% | 8.127.015,00 |
| 06.06.2025 | 3,66 | 4,00 | 3,66 | 3,97 | 7,30% | 8.184.564,00 |
| 05.06.2025 | 3,69 | 3,73 | 3,52 | 3,70 | 1,65% | 5.742.346,00 |
| 04.06.2025 | 3,44 | 3,73 | 3,42 | 3,64 | 6,43% | 12.190.851,00 |
| 03.06.2025 | 3,30 | 3,49 | 3,22 | 3,42 | 5,23% | 7.159.401,00 |
| 02.06.2025 | 3,06 | 3,26 | 2,97 | 3,25 | 7,26% | 8.642.552,00 |
| 30.05.2025 | 3,05 | 3,06 | 2,97 | 3,03 | 0,66% | 6.897.343,00 |
| 29.05.2025 | 2,92 | 3,14 | 2,90 | 3,01 | 4,51% | 7.551.143,00 |
| 28.05.2025 | 2,92 | 2,96 | 2,87 | 2,88 | -1,37% | 3.554.750,00 |
| 27.05.2025 | 2,90 | 2,98 | 2,86 | 2,92 | 2,10% | 3.961.829,00 |
| 23.05.2025 | 2,81 | 2,87 | 2,76 | 2,86 | 1,06% | 3.113.890,00 |
| 22.05.2025 | 2,80 | 2,92 | 2,77 | 2,83 | 0,71% | 3.914.279,00 |
| 21.05.2025 | 2,85 | 2,94 | 2,80 | 2,81 | -3,77% | 4.799.907,00 |
| 20.05.2025 | 2,83 | 2,97 | 2,80 | 2,92 | 4,29% | 7.549.510,00 |
| 19.05.2025 | 2,60 | 2,83 | 2,59 | 2,80 | 7,28% | 6.737.223,00 |
| 16.05.2025 | 2,54 | 2,64 | 2,53 | 2,61 | 2,76% | 3.592.106,00 |
| 15.05.2025 | 2,46 | 2,57 | 2,43 | 2,54 | 3,67% | 3.594.225,00 |
| 14.05.2025 | 2,48 | 2,54 | 2,43 | 2,45 | -1,21% | 3.664.205,00 |
| 13.05.2025 | 2,45 | 2,50 | 2,35 | 2,48 | 2,06% | 3.184.797,00 |
| 12.05.2025 | 2,60 | 2,60 | 2,36 | 2,43 | -4,71% | 7.032.742,00 |
| 09.05.2025 | 2,62 | 2,77 | 2,54 | 2,55 | -2,67% | 5.735.249,00 |
| 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 |