1,198€
4,13%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,22% | - |
| 25.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,52% | - |
| 24.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,33% | - |
| 23.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,75% | - |
| 20.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,37% | - |
| 19.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,12% | - |
| 18.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,70% | - |
| 17.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,37% | - |
| 16.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,89% | - |
| 13.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,33% | - |
| 12.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,21% | - |
| 11.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,47% | - |
| 10.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 9,33% | - |
| 09.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 7,17% | - |
| 06.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -5,71% | - |
| 05.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,34% | - |
| 04.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,72% | - |
| 03.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,88% | - |
| 02.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,98% | - |
| 27.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,65% | - |
| 26.02.2026 | 1,00 | 1,15 | 1,00 | 1,15 | 11,43% | 1.000,00 |
| 25.02.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 2,79% | - |
| 24.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 3,72% | - |
| 23.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -1,73% | - |
| 20.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -0,51% | - |
| 19.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,10% | - |
| 18.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -5,00% | - |
| 17.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 3,17% | - |
| 16.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -9,59% | - |
| 13.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -14,42% | - |
| 12.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,74% | - |
| 11.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,28% | - |
| 10.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 8,76% | - |
| 09.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,57% | - |
| 06.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,32% | - |
| 05.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,75% | - |
| 04.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,66% | - |
| 03.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,09% | - |
| 02.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,12% | - |
| 30.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 29.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -5,14% | - |
| 28.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 5,96% | - |
| 27.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,25% | - |
| 26.01.2026 | 1,13 | 1,18 | 1,13 | 1,18 | -2,16% | 1.000,00 |
| 23.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 5,25% | - |
| 22.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,42% | - |
| 21.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,71% | - |
| 20.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,06% | - |
| 19.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 16.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,07% | - |
| 15.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,61% | - |
| 14.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,04% | - |
| 13.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -8,12% | - |
| 12.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 09.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 08.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,32% | - |
| 07.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,16% | - |
| 06.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -4,14% | - |
| 05.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,10% | 2.000,00 |
| 02.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 30.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,05% | - |
| 29.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,15% | - |
| 23.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,45% | - |
| 22.12.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 3,53% | 250,00 |
| 19.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,97% | - |
| 18.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,04% | - |
| 17.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,32% | - |
| 16.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,16% | - |
| 15.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 12.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,29% | - |
| 11.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,11% | - |
| 10.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,36% | - |
| 09.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 5,28% | - |
| 08.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 05.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,32% | - |
| 04.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,27% | - |
| 03.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,18% | - |
| 02.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,96% | - |
| 01.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 28.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,22% | - |
| 27.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,36% | - |
| 26.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,72% | - |
| 25.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,57% | - |
| 24.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,69% | - |
| 21.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,81% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,22% | - |
| 19.11.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -2,18% | 100,00 |
| 18.11.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -8,09% | 845,00 |
| 17.11.2025 | 1,42 | 1,55 | 1,42 | 1,55 | 2,86% | 14.493,00 |
| 14.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,65% | - |
| 13.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,12% | - |
| 12.11.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 12,20% | 500,00 |
| 11.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,06% | - |
| 10.11.2025 | 1,74 | 1,74 | 1,42 | 1,42 | -20,18% | 41.838,00 |
| 07.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,62% | - |
| 06.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,73% | - |
| 05.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,27% | - |
| 04.11.2025 | 1,80 | 1,88 | 1,80 | 1,88 | -1,10% | 2.318,00 |
| 03.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,20% | - |
| 31.10.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 5,74% | 1.132,00 |