1,250€
0,48%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,25 | 1,26 | 1,21 | 1,24 | -0,04% | 11.620,00 |
25.04.2024 | 1,28 | 1,30 | 1,23 | 1,24 | -2,51% | 1.900,00 |
24.04.2024 | 1,28 | 1,30 | 1,27 | 1,28 | 0,04% | - |
23.04.2024 | 1,28 | 1,31 | 1,27 | 1,28 | -0,47% | - |
22.04.2024 | 1,27 | 1,31 | 1,23 | 1,28 | 0,79% | - |
19.04.2024 | 1,30 | 1,30 | 1,23 | 1,27 | -1,93% | - |
18.04.2024 | 1,31 | 1,35 | 1,25 | 1,30 | -0,46% | 125,00 |
17.04.2024 | 1,32 | 1,34 | 1,28 | 1,30 | -0,57% | - |
16.04.2024 | 1,31 | 1,34 | 1,25 | 1,31 | 0,11% | - |
15.04.2024 | 1,36 | 1,37 | 1,31 | 1,31 | -3,65% | 2.000,00 |
12.04.2024 | 1,43 | 1,44 | 1,34 | 1,36 | -4,50% | 200,00 |
11.04.2024 | 1,46 | 1,46 | 1,33 | 1,42 | -2,40% | - |
10.04.2024 | 1,41 | 1,57 | 1,41 | 1,46 | 2,71% | - |
09.04.2024 | 1,40 | 1,43 | 1,36 | 1,42 | 1,68% | - |
08.04.2024 | 1,36 | 1,42 | 1,31 | 1,40 | 2,50% | 6.000,00 |
05.04.2024 | 1,40 | 1,44 | 1,36 | 1,36 | -2,96% | - |
04.04.2024 | 1,36 | 1,47 | 1,33 | 1,40 | 3,39% | - |
03.04.2024 | 1,48 | 1,50 | 1,33 | 1,36 | -8,41% | 3.000,00 |
02.04.2024 | 1,70 | 1,70 | 1,37 | 1,48 | -12,93% | 2.860,00 |
28.03.2024 | 1,99 | 3,05 | 1,65 | 1,70 | -14,57% | 22.146,00 |
27.03.2024 | 1,88 | 2,15 | 1,83 | 1,99 | 5,96% | 3.200,00 |
26.03.2024 | 2,01 | 2,11 | 1,76 | 1,88 | -6,35% | - |
25.03.2024 | 2,00 | 2,15 | 1,98 | 2,01 | 0,22% | 2.376,00 |
22.03.2024 | 1,89 | 2,07 | 1,88 | 2,00 | 5,76% | 1.599,00 |
21.03.2024 | 1,77 | 1,91 | 1,76 | 1,89 | 7,37% | 4.250,00 |
20.03.2024 | 1,69 | 1,79 | 1,64 | 1,76 | 2,98% | 2.000,00 |
19.03.2024 | 1,75 | 1,78 | 1,65 | 1,71 | -2,56% | 2.000,00 |
18.03.2024 | 1,53 | 1,88 | 1,51 | 1,76 | 12,92% | 3.500,00 |
15.03.2024 | 1,35 | 1,67 | 1,35 | 1,56 | 15,52% | 17.500,00 |
14.03.2024 | 1,30 | 1,37 | 1,24 | 1,35 | 3,14% | - |
13.03.2024 | 1,29 | 1,37 | 1,28 | 1,31 | 0,46% | - |
12.03.2024 | 1,32 | 1,36 | 1,25 | 1,30 | -1,07% | 5.000,00 |
11.03.2024 | 1,34 | 1,46 | 1,31 | 1,31 | -1,94% | 40.500,00 |
08.03.2024 | 1,37 | 1,43 | 1,33 | 1,34 | -0,07% | - |
07.03.2024 | 1,38 | 1,42 | 1,34 | 1,34 | -2,97% | - |
06.03.2024 | 1,48 | 1,51 | 1,34 | 1,38 | -5,99% | - |
05.03.2024 | 1,52 | 1,53 | 1,46 | 1,47 | -2,13% | - |
04.03.2024 | 1,59 | 1,65 | 1,49 | 1,50 | -5,12% | 2.820,00 |
01.03.2024 | 1,46 | 1,58 | 1,42 | 1,58 | 8,20% | 7.100,00 |
29.02.2024 | 1,43 | 1,51 | 1,42 | 1,46 | 2,31% | 376,00 |
28.02.2024 | 1,52 | 1,54 | 1,43 | 1,43 | -5,49% | 3.000,00 |
27.02.2024 | 1,41 | 1,54 | 1,37 | 1,51 | 6,93% | - |
26.02.2024 | 1,25 | 1,42 | 1,24 | 1,42 | 15,04% | - |
23.02.2024 | 1,28 | 1,30 | 1,22 | 1,23 | -4,58% | - |
22.02.2024 | 1,33 | 1,36 | 1,28 | 1,29 | -3,16% | - |
21.02.2024 | 1,34 | 1,36 | 1,31 | 1,33 | -0,15% | - |
20.02.2024 | 1,35 | 1,39 | 1,32 | 1,33 | -1,26% | 1.000,00 |
19.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,30% | 2.000,00 |
16.02.2024 | 1,36 | 1,37 | 1,33 | 1,35 | -0,44% | 1.500,00 |
15.02.2024 | 1,42 | 1,45 | 1,30 | 1,35 | -4,79% | 4.000,00 |
14.02.2024 | 1,49 | 1,49 | 1,36 | 1,42 | -7,01% | - |
13.02.2024 | 1,50 | 1,57 | 1,41 | 1,53 | 0,46% | - |
12.02.2024 | 1,51 | 1,55 | 1,50 | 1,52 | 0,86% | 700,00 |
09.02.2024 | 1,52 | 1,58 | 1,51 | 1,51 | -0,86% | - |
08.02.2024 | 1,52 | 1,57 | 1,51 | 1,52 | -1,11% | - |
07.02.2024 | 1,56 | 1,57 | 1,51 | 1,54 | -0,84% | - |
06.02.2024 | 1,53 | 1,60 | 1,52 | 1,55 | 1,17% | - |
05.02.2024 | 1,54 | 1,57 | 1,49 | 1,53 | -0,78% | - |
02.02.2024 | 1,57 | 1,58 | 1,51 | 1,54 | -2,71% | - |
01.02.2024 | 1,55 | 1,60 | 1,51 | 1,59 | 2,45% | 650,00 |
31.01.2024 | 1,55 | 1,63 | 1,49 | 1,55 | 2,58% | - |
30.01.2024 | 1,65 | 1,67 | 1,47 | 1,51 | -8,37% | 700,00 |
29.01.2024 | 1,46 | 1,68 | 1,46 | 1,65 | 10,60% | - |
26.01.2024 | 1,38 | 1,51 | 1,36 | 1,49 | 8,44% | - |
25.01.2024 | 1,35 | 1,39 | 1,35 | 1,37 | 1,03% | - |
24.01.2024 | 1,29 | 1,41 | 1,29 | 1,36 | 5,75% | - |
23.01.2024 | 1,31 | 1,33 | 1,27 | 1,29 | -1,83% | - |
22.01.2024 | 1,28 | 1,35 | 1,28 | 1,31 | 1,55% | 1.000,00 |
19.01.2024 | 1,29 | 1,30 | 1,19 | 1,29 | -0,15% | - |
18.01.2024 | 1,31 | 1,34 | 1,25 | 1,29 | -0,62% | - |
17.01.2024 | 1,33 | 1,36 | 1,25 | 1,30 | -3,20% | 11.000,00 |
16.01.2024 | 1,43 | 1,45 | 1,30 | 1,34 | -6,08% | - |
15.01.2024 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | - |
12.01.2024 | 1,42 | 1,45 | 1,41 | 1,43 | 0,28% | - |
11.01.2024 | 1,43 | 1,44 | 1,38 | 1,43 | -1,31% | - |
10.01.2024 | 1,43 | 1,50 | 1,38 | 1,45 | 0,91% | 352,00 |
09.01.2024 | 1,44 | 1,45 | 1,40 | 1,43 | 0,14% | - |
08.01.2024 | 1,35 | 1,44 | 1,31 | 1,43 | 5,93% | - |
05.01.2024 | 1,39 | 1,45 | 1,34 | 1,35 | -3,16% | - |
04.01.2024 | 1,25 | 1,39 | 1,25 | 1,39 | 11,08% | - |
03.01.2024 | 1,15 | 1,27 | 1,15 | 1,26 | 8,47% | 7.500,00 |
02.01.2024 | 1,18 | 1,18 | 1,11 | 1,16 | -2,03% | - |
29.12.2023 | 1,16 | 1,18 | 1,16 | 1,18 | 1,29% | - |
28.12.2023 | 1,08 | 1,18 | 1,07 | 1,17 | 7,96% | 4.000,00 |
27.12.2023 | 1,09 | 1,10 | 1,05 | 1,08 | -2,96% | - |
22.12.2023 | 1,10 | 1,11 | 1,06 | 1,11 | 1,64% | - |
21.12.2023 | 1,09 | 1,13 | 1,09 | 1,10 | 0,46% | - |
20.12.2023 | 1,08 | 1,12 | 1,07 | 1,09 | 0,93% | - |
19.12.2023 | 1,06 | 1,09 | 1,05 | 1,08 | 2,08% | - |
18.12.2023 | 1,06 | 1,09 | 1,03 | 1,06 | 2,72% | - |
15.12.2023 | 1,03 | 1,06 | 1,00 | 1,03 | -0,29% | - |
14.12.2023 | 1,03 | 1,06 | 1,01 | 1,03 | 0,78% | - |
13.12.2023 | 1,00 | 1,04 | 0,97 | 1,03 | 3,33% | - |
12.12.2023 | 1,03 | 1,04 | 0,98 | 0,99 | -4,71% | - |
11.12.2023 | 1,05 | 1,08 | 1,03 | 1,04 | -1,79% | - |
08.12.2023 | 1,08 | 1,09 | 1,05 | 1,06 | -1,85% | - |
07.12.2023 | 1,08 | 1,11 | 1,06 | 1,08 | 1,89% | - |
06.12.2023 | 1,04 | 1,08 | 1,03 | 1,06 | 1,92% | - |
05.12.2023 | 1,07 | 1,10 | 1,03 | 1,04 | -2,44% | - |
04.12.2023 | 0,98 | 1,09 | 0,98 | 1,07 | 9,45% | - |