1,320€
-0,64%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 3,31% | - |
| 04.12.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 3,22% | - |
| 03.12.2025 | 1,26 | 1,29 | 1,26 | 1,29 | -1,27% | - |
| 02.12.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -3,41% | - |
| 01.12.2025 | 1,38 | 1,41 | 1,35 | 1,35 | -1,82% | - |
| 28.11.2025 | 1,38 | 1,42 | 1,34 | 1,37 | -0,11% | - |
| 27.11.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,44% | - |
| 26.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,06% | - |
| 25.11.2025 | 1,39 | 1,41 | 1,35 | 1,37 | 0,48% | 355,00 |
| 24.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 1,71% | - |
| 21.11.2025 | 1,33 | 1,37 | 1,32 | 1,34 | -2,01% | - |
| 20.11.2025 | 1,41 | 1,54 | 1,36 | 1,37 | -4,20% | - |
| 19.11.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -5,40% | - |
| 18.11.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,23% | - |
| 17.11.2025 | 1,42 | 1,58 | 1,42 | 1,51 | 0,66% | 2.200,00 |
| 14.11.2025 | 1,51 | 1,54 | 1,48 | 1,50 | -7,84% | - |
| 13.11.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 3,82% | - |
| 12.11.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 9,74% | - |
| 11.11.2025 | 1,46 | 1,51 | 1,43 | 1,43 | -0,56% | - |
| 10.11.2025 | 1,77 | 1,88 | 1,37 | 1,44 | -16,73% | - |
| 07.11.2025 | 1,74 | 1,87 | 1,73 | 1,73 | -3,46% | - |
| 06.11.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -1,65% | - |
| 05.11.2025 | 1,82 | 1,84 | 1,81 | 1,82 | -1,14% | - |
| 04.11.2025 | 1,84 | 1,88 | 1,81 | 1,84 | -0,38% | - |
| 03.11.2025 | 1,93 | 1,96 | 1,79 | 1,85 | -2,81% | - |
| 31.10.2025 | 1,81 | 1,93 | 1,80 | 1,90 | 3,59% | - |
| 30.10.2025 | 1,80 | 2,00 | 1,79 | 1,84 | 0,66% | 2.000,00 |
| 29.10.2025 | 2,06 | 2,19 | 1,80 | 1,83 | -31,50% | 7.765,00 |
| 28.10.2025 | 2,76 | 2,76 | 2,64 | 2,67 | -3,34% | 2.000,00 |
| 27.10.2025 | 2,61 | 2,79 | 2,61 | 2,76 | 7,32% | - |
| 24.10.2025 | 2,57 | 2,61 | 2,57 | 2,57 | 0,27% | - |
| 23.10.2025 | 2,57 | 2,64 | 2,56 | 2,56 | -0,74% | - |
| 22.10.2025 | 2,69 | 2,70 | 2,53 | 2,58 | -2,97% | 501,00 |
| 21.10.2025 | 2,70 | 2,80 | 2,64 | 2,66 | -2,17% | - |
| 20.10.2025 | 2,53 | 2,72 | 2,51 | 2,72 | 9,81% | 2.000,00 |
| 17.10.2025 | 2,51 | 2,51 | 2,47 | 2,48 | -1,08% | - |
| 16.10.2025 | 2,53 | 2,66 | 2,48 | 2,50 | 0,12% | - |
| 15.10.2025 | 2,39 | 2,52 | 2,39 | 2,50 | 4,73% | - |
| 14.10.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -0,29% | - |
| 13.10.2025 | 2,37 | 2,39 | 2,37 | 2,39 | -4,20% | - |
| 10.10.2025 | 2,51 | 2,52 | 2,45 | 2,50 | -1,23% | - |
| 09.10.2025 | 2,46 | 2,54 | 2,43 | 2,53 | 1,32% | - |
| 08.10.2025 | 2,52 | 2,59 | 2,50 | 2,50 | -0,12% | - |
| 07.10.2025 | 2,53 | 2,60 | 2,46 | 2,50 | 0,44% | - |
| 06.10.2025 | 2,40 | 2,53 | 2,40 | 2,49 | 3,06% | - |
| 03.10.2025 | 2,32 | 2,49 | 2,32 | 2,42 | 3,51% | - |
| 02.10.2025 | 2,29 | 2,36 | 2,28 | 2,33 | 0,86% | - |
| 01.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,30% | - |
| 30.09.2025 | 2,31 | 2,37 | 2,27 | 2,31 | -1,66% | 3.874,00 |
| 29.09.2025 | 2,34 | 2,35 | 2,34 | 2,35 | 0,86% | - |
| 26.09.2025 | 2,32 | 2,33 | 2,32 | 2,33 | -2,19% | - |
| 25.09.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -2,10% | - |
| 24.09.2025 | 2,42 | 2,46 | 2,41 | 2,43 | 0,75% | - |
| 23.09.2025 | 2,36 | 2,46 | 2,36 | 2,41 | -0,12% | - |
| 22.09.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,11% | - |
| 19.09.2025 | 2,52 | 2,53 | 2,45 | 2,47 | 2,97% | - |
| 18.09.2025 | 2,39 | 2,41 | 2,39 | 2,39 | 0,38% | - |
| 17.09.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -3,87% | - |
| 16.09.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,12% | - |
| 15.09.2025 | 2,52 | 2,57 | 2,45 | 2,48 | -3,35% | - |
| 12.09.2025 | 2,54 | 2,59 | 2,54 | 2,57 | 2,55% | - |
| 11.09.2025 | 2,54 | 2,54 | 2,50 | 2,51 | -2,30% | - |
| 10.09.2025 | 2,56 | 2,60 | 2,54 | 2,57 | -3,57% | - |
| 09.09.2025 | 2,66 | 2,66 | 2,64 | 2,66 | 5,30% | - |
| 08.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,20% | - |
| 05.09.2025 | 2,59 | 2,65 | 2,47 | 2,52 | -3,22% | - |
| 04.09.2025 | 2,66 | 2,71 | 2,59 | 2,61 | -2,21% | 16,00 |
| 03.09.2025 | 2,67 | 2,73 | 2,62 | 2,66 | -0,60% | - |
| 02.09.2025 | 2,70 | 2,78 | 2,63 | 2,68 | -0,81% | - |
| 01.09.2025 | 2,69 | 2,70 | 2,68 | 2,70 | 0,45% | - |
| 29.08.2025 | 2,67 | 2,70 | 2,60 | 2,69 | 0,22% | 320,00 |
| 28.08.2025 | 2,59 | 2,69 | 2,59 | 2,68 | 3,87% | - |
| 27.08.2025 | 2,65 | 2,76 | 2,57 | 2,58 | -2,78% | - |
| 26.08.2025 | 2,61 | 2,75 | 2,60 | 2,66 | 1,68% | - |
| 25.08.2025 | 2,73 | 2,74 | 2,61 | 2,61 | -4,11% | - |
| 22.08.2025 | 2,72 | 2,83 | 2,70 | 2,73 | -0,66% | - |
| 21.08.2025 | 2,68 | 2,75 | 2,62 | 2,74 | 2,31% | - |
| 20.08.2025 | 2,61 | 2,72 | 2,59 | 2,68 | 2,60% | - |
| 19.08.2025 | 2,66 | 2,76 | 2,59 | 2,61 | -2,10% | 3,00 |
| 18.08.2025 | 2,75 | 2,82 | 2,66 | 2,67 | -3,71% | 1.300,00 |
| 15.08.2025 | 2,85 | 2,85 | 2,76 | 2,77 | -1,70% | - |
| 14.08.2025 | 2,81 | 2,87 | 2,78 | 2,82 | 0,53% | - |
| 13.08.2025 | 2,83 | 2,88 | 2,80 | 2,81 | -1,16% | 7.800,00 |
| 12.08.2025 | 2,89 | 2,92 | 2,82 | 2,84 | -1,83% | - |
| 11.08.2025 | 2,90 | 3,00 | 2,86 | 2,89 | -0,82% | 427,00 |
| 08.08.2025 | 2,60 | 2,92 | 2,53 | 2,92 | 13,11% | 1.000,00 |
| 07.08.2025 | 3,28 | 3,33 | 2,52 | 2,58 | -20,38% | 6.762,00 |
| 06.08.2025 | 3,22 | 3,26 | 3,13 | 3,24 | 0,87% | 564,00 |
| 05.08.2025 | 3,23 | 3,35 | 3,20 | 3,21 | -1,17% | - |
| 04.08.2025 | 3,23 | 3,30 | 3,17 | 3,25 | 1,18% | 227,00 |
| 01.08.2025 | 3,23 | 3,26 | 3,14 | 3,21 | -0,62% | - |
| 31.07.2025 | 3,21 | 3,28 | 3,17 | 3,23 | 1,00% | - |
| 30.07.2025 | 3,03 | 3,32 | 3,03 | 3,20 | 5,41% | - |
| 29.07.2025 | 3,10 | 3,16 | 3,01 | 3,03 | -2,22% | - |
| 28.07.2025 | 3,03 | 3,14 | 3,02 | 3,10 | 2,51% | 8.095,00 |
| 25.07.2025 | 3,29 | 3,33 | 3,00 | 3,03 | -7,43% | 3.403,00 |
| 24.07.2025 | 3,40 | 3,42 | 3,26 | 3,27 | -4,02% | - |
| 23.07.2025 | 3,28 | 3,42 | 3,28 | 3,41 | 3,87% | - |
| 22.07.2025 | 3,29 | 3,45 | 3,24 | 3,28 | 0,00% | - |
| 21.07.2025 | 3,33 | 3,46 | 3,25 | 3,28 | -1,38% | - |