2,091€
13,15%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -4,64% | - |
| 03.02.2025 | 2,10 | 2,11 | 2,10 | 2,11 | -2,50% | 1.000,00 |
| 31.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,03% | - |
| 30.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,02% | - |
| 29.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,37% | - |
| 28.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,53% | - |
| 27.01.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 0,45% | 514,00 |
| 24.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,87% | - |
| 23.01.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -3,19% | 900,00 |
| 22.01.2025 | 2,21 | 2,32 | 2,21 | 2,32 | 18,27% | 1.000,00 |
| 21.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,36% | - |
| 20.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 7,37% | - |
| 17.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,49% | - |
| 16.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,28% | - |
| 15.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | - |
| 14.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 7,64% | - |
| 13.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,71% | - |
| 10.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,12% | - |
| 09.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,04% | - |
| 08.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,44% | - |
| 07.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,77% | - |
| 06.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 03.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,61% | - |
| 02.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,97% | - |
| 30.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,27% | - |
| 27.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,03% | - |
| 23.12.2024 | 1,72 | 1,78 | 1,72 | 1,77 | 3,93% | 754,00 |
| 20.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,97% | - |
| 19.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,88% | - |
| 18.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,12% | - |
| 17.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 16.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,12% | - |
| 13.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,72% | - |
| 12.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,42% | - |
| 11.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,89% | - |
| 10.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 09.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,18% | - |
| 06.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,10% | - |
| 05.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,21% | - |
| 04.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,48% | - |
| 03.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,90% | - |
| 02.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,20% | - |
| 29.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,10% | - |
| 28.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,05% | - |