2,296€
1,10%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,27 | 2,30 | 2,24 | 2,30 | 1,10% | - |
| 21.01.2025 | 2,00 | 2,27 | 1,88 | 2,27 | 13,38% | 3.300,00 |
| 20.01.2025 | 2,01 | 2,02 | 2,00 | 2,00 | -0,79% | - |
| 17.01.2025 | 1,88 | 2,03 | 1,87 | 2,02 | 7,45% | - |
| 16.01.2025 | 1,89 | 1,92 | 1,85 | 1,88 | -0,05% | 7.000,00 |
| 15.01.2025 | 1,84 | 1,94 | 1,77 | 1,88 | 2,17% | - |
| 14.01.2025 | 1,84 | 1,91 | 1,77 | 1,84 | 0,25% | - |
| 13.01.2025 | 1,71 | 1,94 | 1,64 | 1,84 | 6,47% | 2.200,00 |
| 10.01.2025 | 1,73 | 1,77 | 1,69 | 1,72 | -0,26% | - |
| 09.01.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,23% | - |
| 08.01.2025 | 1,78 | 1,81 | 1,73 | 1,75 | -2,40% | - |
| 07.01.2025 | 1,80 | 1,85 | 1,77 | 1,79 | -0,11% | 3.500,00 |
| 06.01.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -3,39% | - |
| 03.01.2025 | 1,86 | 1,88 | 1,82 | 1,86 | 0,11% | - |
| 02.01.2025 | 1,88 | 1,89 | 1,78 | 1,86 | -1,80% | - |
| 30.12.2024 | 1,88 | 1,89 | 1,86 | 1,89 | 2,27% | - |
| 27.12.2024 | 1,77 | 1,89 | 1,77 | 1,85 | 4,23% | - |
| 23.12.2024 | 1,78 | 1,84 | 1,74 | 1,77 | -0,34% | - |
| 20.12.2024 | 1,73 | 1,79 | 1,52 | 1,78 | 2,71% | - |
| 19.12.2024 | 1,70 | 1,76 | 1,68 | 1,73 | 1,85% | - |
| 18.12.2024 | 1,79 | 1,83 | 1,68 | 1,70 | -5,11% | 2.350,00 |
| 17.12.2024 | 1,78 | 1,83 | 1,73 | 1,79 | 0,73% | - |
| 16.12.2024 | 1,75 | 1,81 | 1,73 | 1,78 | 1,57% | - |
| 13.12.2024 | 1,74 | 1,77 | 1,70 | 1,75 | 0,66% | - |
| 12.12.2024 | 1,84 | 1,86 | 1,74 | 1,74 | -5,61% | - |
| 11.12.2024 | 1,88 | 1,94 | 1,77 | 1,84 | -1,99% | - |
| 10.12.2024 | 1,94 | 1,96 | 1,87 | 1,88 | -3,17% | - |
| 09.12.2024 | 1,95 | 2,07 | 1,88 | 1,94 | 0,36% | 365,00 |
| 06.12.2024 | 1,92 | 1,97 | 1,87 | 1,94 | 1,20% | - |
| 05.12.2024 | 1,95 | 1,96 | 1,82 | 1,91 | -1,70% | - |
| 04.12.2024 | 1,96 | 1,98 | 1,90 | 1,95 | -0,74% | - |
| 03.12.2024 | 2,03 | 2,06 | 1,91 | 1,96 | -2,97% | 1.000,00 |
| 02.12.2024 | 1,96 | 2,06 | 1,95 | 2,02 | 2,54% | 1.245,00 |
| 29.11.2024 | 1,96 | 2,02 | 1,93 | 1,97 | 0,51% | - |
| 28.11.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 0,54% | 300,00 |
| 27.11.2024 | 1,95 | 1,99 | 1,92 | 1,95 | 0,23% | - |
| 26.11.2024 | 1,84 | 2,00 | 1,81 | 1,95 | 5,51% | - |
| 25.11.2024 | 1,82 | 1,88 | 1,75 | 1,84 | 1,37% | 2.000,00 |
| 22.11.2024 | 1,73 | 1,82 | 1,73 | 1,82 | 4,93% | 300,00 |
| 21.11.2024 | 1,70 | 1,74 | 1,67 | 1,73 | 1,52% | - |
| 20.11.2024 | 1,74 | 1,74 | 1,68 | 1,71 | -1,70% | - |
| 19.11.2024 | 1,69 | 1,74 | 1,67 | 1,74 | 2,54% | - |
| 18.11.2024 | 1,72 | 1,74 | 1,68 | 1,69 | -1,40% | - |
| 15.11.2024 | 1,77 | 1,78 | 1,67 | 1,72 | -3,27% | 3.916,00 |
| 14.11.2024 | 1,83 | 1,86 | 1,74 | 1,78 | -2,82% | 2.444,00 |
| 13.11.2024 | 1,84 | 1,91 | 1,79 | 1,83 | -1,22% | - |
| 12.11.2024 | 1,85 | 1,88 | 1,78 | 1,85 | 0,03% | - |
| 11.11.2024 | 1,78 | 1,89 | 1,77 | 1,85 | 3,76% | 1.000,00 |
| 08.11.2024 | 1,68 | 1,82 | 1,66 | 1,78 | 5,47% | - |
| 07.11.2024 | 1,86 | 1,94 | 1,54 | 1,69 | -9,14% | 2.233,00 |
| 06.11.2024 | 1,70 | 1,87 | 1,62 | 1,86 | 9,58% | 4.000,00 |
| 05.11.2024 | 1,69 | 1,72 | 1,63 | 1,70 | 0,33% | 1.250,00 |
| 04.11.2024 | 1,56 | 1,70 | 1,54 | 1,69 | 8,22% | - |
| 01.11.2024 | 1,54 | 1,61 | 1,54 | 1,56 | 1,23% | - |
| 31.10.2024 | 1,55 | 1,58 | 1,53 | 1,54 | -0,52% | - |
| 30.10.2024 | 1,58 | 1,60 | 1,51 | 1,55 | -1,55% | 2.250,00 |
| 29.10.2024 | 1,51 | 1,59 | 1,50 | 1,58 | 4,30% | 2.595,00 |
| 28.10.2024 | 1,48 | 1,53 | 1,44 | 1,51 | 2,30% | - |
| 25.10.2024 | 1,48 | 1,50 | 1,45 | 1,48 | -0,03% | - |
| 24.10.2024 | 1,46 | 1,53 | 1,44 | 1,48 | 1,51% | - |
| 23.10.2024 | 1,51 | 1,57 | 1,43 | 1,46 | -3,86% | 2.000,00 |
| 22.10.2024 | 1,26 | 1,53 | 1,24 | 1,51 | 20,44% | - |
| 21.10.2024 | 1,23 | 1,26 | 1,21 | 1,26 | 2,36% | - |
| 18.10.2024 | 1,22 | 1,23 | 1,20 | 1,23 | 0,41% | - |
| 17.10.2024 | 1,22 | 1,24 | 1,20 | 1,22 | 0,29% | - |
| 16.10.2024 | 1,21 | 1,22 | 1,18 | 1,22 | 1,04% | - |
| 15.10.2024 | 1,21 | 1,23 | 1,20 | 1,21 | 0,17% | - |
| 14.10.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,25% | - |
| 11.10.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 2,78% | - |
| 10.10.2024 | 1,17 | 1,26 | 1,15 | 1,17 | 0,00% | - |
| 09.10.2024 | 1,20 | 1,20 | 1,15 | 1,17 | -3,31% | - |
| 08.10.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 1,34% | - |
| 07.10.2024 | 1,20 | 1,27 | 1,19 | 1,19 | -0,38% | 4.000,00 |
| 04.10.2024 | 1,20 | 1,23 | 1,18 | 1,20 | -0,13% | - |
| 03.10.2024 | 1,21 | 1,24 | 1,18 | 1,20 | -0,83% | 860,00 |
| 02.10.2024 | 1,14 | 1,21 | 1,14 | 1,21 | 7,56% | - |
| 01.10.2024 | 1,19 | 1,19 | 1,12 | 1,13 | -4,66% | - |
| 30.09.2024 | 1,19 | 1,22 | 1,17 | 1,18 | -0,84% | - |
| 27.09.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 1,15% | - |
| 26.09.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -1,18% | - |
| 25.09.2024 | 1,21 | 1,22 | 1,18 | 1,19 | -0,79% | 2.000,00 |
| 24.09.2024 | 1,17 | 1,21 | 1,16 | 1,20 | 2,56% | - |
| 23.09.2024 | 1,23 | 1,26 | 1,16 | 1,17 | -4,10% | - |
| 20.09.2024 | 1,23 | 1,25 | 1,20 | 1,22 | 0,00% | - |
| 19.09.2024 | 1,21 | 1,25 | 1,21 | 1,22 | 0,00% | - |
| 18.09.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -1,77% | - |
| 17.09.2024 | 1,25 | 1,28 | 1,23 | 1,24 | -0,52% | - |
| 16.09.2024 | 1,31 | 1,33 | 1,24 | 1,25 | -4,66% | - |
| 13.09.2024 | 1,29 | 1,34 | 1,29 | 1,31 | 1,04% | - |
| 12.09.2024 | 1,32 | 1,34 | 1,29 | 1,30 | -1,22% | - |
| 11.09.2024 | 1,32 | 1,33 | 1,30 | 1,31 | -0,98% | - |
| 10.09.2024 | 1,29 | 1,35 | 1,24 | 1,33 | 2,95% | 4.550,00 |
| 09.09.2024 | 1,22 | 1,31 | 1,20 | 1,29 | 5,28% | - |
| 06.09.2024 | 1,24 | 1,31 | 1,21 | 1,22 | -1,21% | 8.333,00 |
| 05.09.2024 | 1,27 | 1,28 | 1,18 | 1,24 | -2,37% | - |
| 04.09.2024 | 1,25 | 1,28 | 1,16 | 1,27 | 1,04% | 2.000,00 |
| 03.09.2024 | 1,40 | 1,40 | 1,25 | 1,25 | -10,39% | - |
| 02.09.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,76% | - |
| 30.08.2024 | 1,37 | 1,43 | 1,35 | 1,39 | 1,24% | 3.000,00 |
| 29.08.2024 | 1,37 | 1,42 | 1,34 | 1,37 | 0,07% | - |