3,478€
8,21%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |