2,764€
1,69%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,35% | - |
| 14.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 13.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,99% | - |
| 12.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,68% | - |
| 11.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 13,30% | - |
| 08.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -5,89% | - |
| 07.08.2025 | 3,20 | 3,20 | 2,68 | 2,68 | -17,36% | 230,00 |
| 06.08.2025 | 3,14 | 3,25 | 3,14 | 3,25 | 2,20% | 800,00 |
| 05.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,75% | - |
| 04.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,72% | - |
| 01.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 0,83% | - |
| 31.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 5,26% | - |
| 30.07.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -2,11% | - |
| 29.07.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 1,41% | - |
| 28.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -2,42% | - |
| 25.07.2025 | 3,23 | 3,23 | 3,06 | 3,06 | -9,09% | 100,00 |
| 24.07.2025 | 3,32 | 3,37 | 3,32 | 3,37 | 4,73% | 250,00 |
| 23.07.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,31% | - |
| 22.07.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,72% | - |
| 21.07.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -3,20% | - |
| 18.07.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 3,00% | - |
| 17.07.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,31% | - |
| 16.07.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,33% | - |
| 15.07.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 1,16% | - |
| 14.07.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -1,45% | - |
| 11.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -1,43% | - |
| 10.07.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 8,73% | - |
| 09.07.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -2,27% | - |
| 08.07.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 4,08% | - |
| 07.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,80% | - |
| 04.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,40% | - |
| 03.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -3,78% | - |
| 02.07.2025 | 2,98 | 3,12 | 2,98 | 3,12 | 3,58% | 100,00 |
| 01.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 30.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -2,82% | - |
| 27.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,49% | - |
| 26.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,19% | - |
| 25.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,13% | - |
| 24.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,03% | - |
| 23.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 7,09% | - |
| 20.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -2,87% | - |
| 19.06.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,88% | - |
| 18.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,53% | - |
| 17.06.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,33% | - |
| 16.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,78% | - |
| 13.06.2025 | 3,05 | 3,12 | 3,05 | 3,12 | 2,23% | 800,00 |
| 12.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -8,02% | - |
| 11.06.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 7,17% | - |
| 10.06.2025 | 3,30 | 3,30 | 3,10 | 3,10 | -11,54% | 1.200,00 |
| 09.06.2025 | 3,40 | 3,54 | 3,40 | 3,50 | -0,68% | 2.480,00 |
| 06.06.2025 | 3,18 | 3,52 | 3,18 | 3,52 | 5,70% | 980,00 |
| 05.06.2025 | 3,16 | 3,34 | 3,16 | 3,33 | 5,64% | 7.562,00 |
| 04.06.2025 | 2,95 | 3,16 | 2,95 | 3,16 | 9,97% | 1.600,00 |
| 03.06.2025 | 2,78 | 2,87 | 2,78 | 2,87 | 11,07% | 300,00 |
| 02.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,28% | - |
| 30.05.2025 | 2,62 | 2,78 | 2,62 | 2,73 | 4,12% | 2.717,00 |
| 29.05.2025 | 2,55 | 2,62 | 2,55 | 2,62 | 2,91% | 7.311,00 |
| 28.05.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 2,74% | 200,00 |
| 27.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,24% | - |
| 26.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,39% | - |
| 23.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -5,28% | - |
| 22.05.2025 | 2,43 | 2,57 | 2,43 | 2,57 | 1,98% | 200,00 |
| 21.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,95% | - |
| 20.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 9,76% | - |
| 19.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,18% | - |
| 16.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 4,05% | - |
| 15.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,67% | - |
| 14.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 13.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,03% | - |
| 12.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -9,91% | - |
| 09.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,73% | - |
| 08.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 7,36% | - |
| 07.05.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -5,10% | - |
| 06.05.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 0,76% | 3.244,00 |
| 05.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,04% | - |
| 02.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,87% | - |
| 30.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,29% | - |
| 29.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,66% | - |
| 28.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,17% | - |
| 25.04.2025 | 1,96 | 2,05 | 1,96 | 2,05 | 11,15% | 150,00 |
| 24.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,12% | - |
| 23.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 6,86% | - |
| 22.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,87% | - |
| 17.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,80% | - |
| 16.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,61% | - |
| 15.04.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 17,35% | 150,00 |
| 14.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,81% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -9,08% | - |
| 10.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,76% | - |
| 09.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -9,43% | - |
| 08.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 7,81% | - |
| 07.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -9,89% | - |
| 04.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,49% | - |
| 03.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -8,28% | - |
| 02.04.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 3,47% | 800,00 |
| 01.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,41% | - |
| 31.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,77% | - |
| 28.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,63% | - |
| 27.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,17% | - |
| 26.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,65% | - |