3,128€
1,62%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 3,20 | 3,23 | 3,12 | 3,14 | 1,85% | - |
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% | - |
25.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -5,71% | - |
24.03.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 7,05% | 13.731,00 |
21.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -8,27% | - |
20.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,77% | - |
19.03.2025 | 2,28 | 2,59 | 2,00 | 2,03 | -5,05% | 3.250,00 |
18.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,86% | - |
17.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 30,01% | - |
14.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 6,56% | - |
13.03.2025 | 1,76 | 1,76 | 1,43 | 1,43 | -18,91% | 2.500,00 |
12.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 8,48% | - |
11.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,52% | - |
10.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,90% | - |
07.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,82% | - |
06.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,84% | - |
05.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,37% | - |
04.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,59% | - |
03.03.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 2,74% | 1.617,00 |
28.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,63% | - |
27.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,70% | - |
26.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
25.02.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 4,00% | 3.000,00 |
24.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,95% | - |
21.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -4,45% | - |
20.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,77% | - |
19.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,25% | - |
18.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 250,00 |
17.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
14.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,32% | - |
13.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,05% | - |
12.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,15% | - |
11.02.2025 | 1,98 | 2,00 | 1,98 | 2,00 | -1,28% | 1.500,00 |
10.02.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,10% | - |
07.02.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,59% | - |
06.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,69% | - |
05.02.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,30% | - |