1,319€
1,74%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,32% | - |
| 04.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,27% | - |
| 03.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,18% | - |
| 02.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,96% | - |
| 01.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 28.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,22% | - |
| 27.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,36% | - |
| 26.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,72% | - |
| 25.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,57% | - |
| 24.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,69% | - |
| 21.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,81% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,22% | - |
| 19.11.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -2,18% | 100,00 |
| 18.11.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -8,09% | 845,00 |
| 17.11.2025 | 1,42 | 1,55 | 1,42 | 1,55 | 2,86% | 14.493,00 |
| 14.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,65% | - |
| 13.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,12% | - |
| 12.11.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 12,20% | 500,00 |
| 11.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,06% | - |
| 10.11.2025 | 1,74 | 1,74 | 1,42 | 1,42 | -20,18% | 41.838,00 |
| 07.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,62% | - |
| 06.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,73% | - |
| 05.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,27% | - |
| 04.11.2025 | 1,80 | 1,88 | 1,80 | 1,88 | -1,10% | 2.318,00 |
| 03.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,20% | - |
| 31.10.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 5,74% | 1.132,00 |
| 30.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,61% | - |
| 29.10.2025 | 2,17 | 2,17 | 1,84 | 1,84 | -32,26% | 631,00 |
| 28.10.2025 | 2,69 | 2,76 | 2,69 | 2,72 | -1,02% | 2.215,00 |
| 27.10.2025 | 2,66 | 2,75 | 2,66 | 2,75 | 9,56% | 334,00 |
| 24.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,11% | - |
| 23.10.2025 | 2,51 | 2,56 | 2,51 | 2,56 | -2,29% | 100,00 |
| 22.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,72% | - |
| 21.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,45% | - |
| 20.10.2025 | 2,47 | 2,66 | 2,47 | 2,66 | 9,74% | 1.181,00 |
| 17.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,62% | - |
| 16.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,03% | - |
| 15.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,51% | - |
| 14.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,09% | - |
| 13.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -4,34% | - |
| 10.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,58% | - |
| 09.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,07% | - |
| 08.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,57% | - |
| 07.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,61% | - |
| 06.10.2025 | 2,36 | 2,53 | 2,36 | 2,53 | 11,95% | 15.717,00 |
| 03.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,17% | - |
| 02.10.2025 | 2,22 | 2,33 | 2,22 | 2,33 | 3,55% | 200,00 |
| 01.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,09% | - |
| 30.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,49% | - |
| 29.09.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,97% | - |
| 26.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,66% | - |
| 25.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,59% | - |
| 24.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,37% | - |
| 23.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | - |
| 22.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -4,08% | - |
| 19.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 4,61% | - |
| 18.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,69% | - |
| 17.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -3,80% | - |
| 16.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,47% | - |
| 15.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,68% | - |
| 12.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,58% | 2.090,00 |
| 11.09.2025 | 2,51 | 2,54 | 2,44 | 2,54 | -1,40% | - |
| 10.09.2025 | 2,50 | 2,57 | 2,50 | 2,57 | -1,79% | 680,00 |
| 09.09.2025 | 2,66 | 2,71 | 2,59 | 2,62 | -1,17% | - |
| 08.09.2025 | 2,46 | 2,66 | 2,46 | 2,65 | 4,82% | - |
| 05.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -4,53% | - |
| 04.09.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 2,00% | 500,00 |
| 03.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,04% | - |
| 02.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -3,35% | - |
| 01.09.2025 | 2,61 | 2,74 | 2,61 | 2,74 | 5,21% | 150,00 |
| 29.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 3,16% | - |
| 28.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,62% | - |
| 27.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,31% | - |
| 26.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,54% | - |
| 25.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | - |
| 22.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,53% | - |
| 21.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 2,83% | - |
| 20.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,23% | - |
| 19.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,56% | - |
| 18.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,16% | - |
| 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% | - |