1,800€
7,08%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,74 | 1,82 | 1,70 | 1,81 | 7,61% | - |
| 21.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,19% | - |
| 20.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,14% | 15.000,00 |
| 19.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 18.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,65% | - |
| 15.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,65% | - |
| 14.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,68% | - |
| 13.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,05% | - |
| 12.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,03% | - |
| 11.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 7,10% | - |
| 08.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -7,53% | - |
| 07.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 5,69% | - |
| 06.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,77% | - |
| 05.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 9,98% | - |
| 04.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,48% | - |
| 01.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,13% | - |
| 31.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,79% | - |
| 30.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,21% | - |
| 29.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,33% | - |
| 28.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,21% | 545,00 |
| 25.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,07% | - |
| 24.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,41% | - |
| 23.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 19,24% | - |
| 22.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,70% | - |
| 21.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,68% | - |
| 18.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,26% | - |
| 17.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 16.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 15.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 14.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,21% | - |
| 11.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,09% | - |
| 10.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,69% | - |
| 09.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,46% | - |
| 08.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,64% | - |
| 07.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,22% | - |
| 04.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 03.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 5,25% | - |
| 02.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,64% | - |
| 01.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,61% | - |
| 30.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,09% | - |
| 27.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 26.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,21% | - |
| 25.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,13% | - |
| 24.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 23.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,26% | - |
| 20.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,86% | - |
| 19.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,35% | - |
| 18.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,99% | - |
| 17.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -5,85% | - |
| 16.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,73% | - |
| 13.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,80% | - |
| 12.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,56% | - |
| 11.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,46% | - |
| 10.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 5,12% | - |
| 09.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,60% | - |
| 06.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,41% | - |
| 05.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,03% | - |
| 04.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -11,97% | - |
| 03.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,07% | - |
| 02.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,97% | - |
| 30.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | - |
| 29.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,07% | - |
| 28.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,31% | - |
| 27.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,05% | - |
| 26.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,46% | - |
| 23.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | - |
| 22.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,22% | - |
| 21.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,42% | - |
| 20.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,04% | - |
| 19.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,87% | - |
| 16.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 6,96% | - |
| 15.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,77% | - |
| 14.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 8,43% | - |
| 13.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 11,12% | - |
| 12.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -6,72% | - |
| 09.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 7,54% | - |
| 08.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -10,87% | - |
| 07.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 6,05% | - |
| 06.08.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 5,79% | - |
| 05.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -15,53% | - |
| 02.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -6,53% | - |
| 01.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,91% | - |
| 31.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,86% | - |
| 30.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -6,92% | - |
| 29.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,76% | - |
| 26.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,85% | - |
| 25.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,17% | - |
| 24.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 5,43% | - |
| 23.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,02% | - |
| 22.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 19.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,38% | - |
| 18.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,44% | - |
| 17.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 8,63% | - |
| 16.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 7,04% | - |
| 15.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,41% | - |
| 12.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 19,51% | - |
| 11.07.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 9,07% | - |
| 10.07.2024 | 0,86 | 0,86 | 0,86 | 0,86 | 2,99% | - |
| 09.07.2024 | 0,84 | 0,84 | 0,84 | 0,84 | 1,58% | - |
| 08.07.2024 | 0,82 | 0,82 | 0,82 | 0,82 | -2,38% | - |