2,100€
5,55%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,98 | 2,11 | 1,98 | 2,09 | 5,10% | - |
| 24.04.2025 | 1,92 | 2,00 | 1,88 | 1,99 | 4,05% | - |
| 23.04.2025 | 1,86 | 1,99 | 1,86 | 1,91 | 2,25% | - |
| 22.04.2025 | 1,79 | 1,88 | 1,77 | 1,87 | 3,54% | - |
| 17.04.2025 | 1,67 | 1,87 | 1,66 | 1,81 | 8,01% | - |
| 16.04.2025 | 1,66 | 1,70 | 1,63 | 1,67 | -0,48% | - |
| 15.04.2025 | 1,61 | 1,70 | 1,60 | 1,68 | 4,58% | 500,00 |
| 14.04.2025 | 1,45 | 1,63 | 1,44 | 1,61 | 11,41% | - |
| 11.04.2025 | 1,40 | 1,48 | 1,36 | 1,44 | 4,49% | - |
| 10.04.2025 | 1,55 | 1,56 | 1,36 | 1,38 | -10,42% | - |
| 09.04.2025 | 1,52 | 1,59 | 1,39 | 1,54 | 2,02% | 2.000,00 |
| 08.04.2025 | 1,62 | 1,72 | 1,51 | 1,51 | -7,13% | 8.000,00 |
| 07.04.2025 | 1,55 | 1,67 | 1,49 | 1,63 | 0,84% | 300,00 |
| 04.04.2025 | 1,71 | 1,72 | 1,56 | 1,61 | -5,70% | - |
| 03.04.2025 | 1,76 | 1,76 | 1,63 | 1,71 | -3,61% | 3.700,00 |
| 02.04.2025 | 1,78 | 1,82 | 1,75 | 1,77 | 0,45% | - |
| 01.04.2025 | 1,77 | 1,85 | 1,76 | 1,77 | -0,23% | - |
| 31.03.2025 | 1,76 | 1,80 | 1,70 | 1,77 | 0,14% | 10.000,00 |
| 28.03.2025 | 1,79 | 1,80 | 1,73 | 1,77 | -1,37% | - |
| 27.03.2025 | 1,77 | 1,80 | 1,75 | 1,79 | 0,62% | - |
| 26.03.2025 | 1,81 | 1,84 | 1,77 | 1,78 | -1,68% | - |
| 25.03.2025 | 1,90 | 1,91 | 1,76 | 1,81 | -3,85% | - |
| 24.03.2025 | 1,96 | 2,05 | 1,86 | 1,88 | -3,68% | - |
| 21.03.2025 | 1,88 | 1,97 | 1,86 | 1,96 | 4,32% | - |
| 20.03.2025 | 2,06 | 2,17 | 1,79 | 1,88 | -8,36% | 9.500,00 |
| 19.03.2025 | 2,33 | 2,65 | 2,03 | 2,05 | -12,41% | 3.272,00 |
| 18.03.2025 | 2,19 | 2,35 | 2,11 | 2,34 | 7,65% | - |
| 17.03.2025 | 2,04 | 2,19 | 1,98 | 2,17 | 5,39% | 8.500,00 |
| 14.03.2025 | 1,55 | 2,10 | 1,53 | 2,06 | 33,05% | 65,00 |
| 13.03.2025 | 1,78 | 1,79 | 1,40 | 1,55 | -13,35% | - |
| 12.03.2025 | 1,78 | 1,82 | 1,76 | 1,79 | 0,76% | - |
| 11.03.2025 | 1,71 | 1,78 | 1,63 | 1,77 | 3,53% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,69 | 1,71 | -2,51% | - |
| 07.03.2025 | 1,78 | 1,80 | 1,74 | 1,76 | -1,62% | - |
| 06.03.2025 | 1,71 | 1,81 | 1,69 | 1,79 | 3,84% | - |
| 05.03.2025 | 1,72 | 1,74 | 1,68 | 1,72 | 1,06% | - |
| 04.03.2025 | 1,73 | 1,75 | 1,64 | 1,70 | -1,22% | - |
| 03.03.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -3,15% | - |
| 28.02.2025 | 1,76 | 1,79 | 1,72 | 1,78 | 0,79% | - |
| 27.02.2025 | 1,72 | 1,82 | 1,69 | 1,76 | 3,04% | 2.000,00 |
| 26.02.2025 | 1,74 | 1,77 | 1,70 | 1,71 | -1,33% | - |
| 25.02.2025 | 1,69 | 1,76 | 1,67 | 1,74 | 2,85% | - |
| 24.02.2025 | 1,72 | 1,77 | 1,67 | 1,69 | -1,69% | - |
| 21.02.2025 | 1,82 | 1,85 | 1,71 | 1,72 | -5,40% | 1.025,00 |
| 20.02.2025 | 1,91 | 2,01 | 1,79 | 1,81 | -4,22% | 3.400,00 |
| 19.02.2025 | 1,99 | 2,01 | 1,89 | 1,89 | -4,66% | - |
| 18.02.2025 | 2,04 | 2,05 | 1,99 | 1,99 | -2,81% | 1.000,00 |
| 17.02.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 0,89% | - |
| 14.02.2025 | 2,04 | 2,09 | 2,00 | 2,03 | -0,73% | - |
| 13.02.2025 | 2,02 | 2,05 | 1,99 | 2,04 | 0,25% | - |
| 12.02.2025 | 2,03 | 2,05 | 2,00 | 2,04 | 0,25% | - |
| 11.02.2025 | 2,04 | 2,07 | 2,02 | 2,03 | -0,59% | 150,00 |
| 10.02.2025 | 2,08 | 2,10 | 1,83 | 2,04 | -2,16% | 8.200,00 |
| 07.02.2025 | 2,10 | 2,23 | 2,05 | 2,09 | 0,19% | 3.500,00 |
| 06.02.2025 | 2,08 | 2,14 | 2,01 | 2,08 | 0,10% | 4.000,00 |
| 05.02.2025 | 2,06 | 2,12 | 1,98 | 2,08 | 1,22% | 1.000,00 |
| 04.02.2025 | 2,07 | 2,14 | 2,02 | 2,06 | -0,39% | - |
| 03.02.2025 | 2,13 | 2,17 | 2,02 | 2,07 | -4,13% | - |
| 31.01.2025 | 2,23 | 2,27 | 2,14 | 2,15 | -2,36% | - |
| 30.01.2025 | 2,21 | 2,25 | 2,12 | 2,21 | 0,09% | - |
| 29.01.2025 | 2,19 | 2,24 | 2,14 | 2,20 | 0,64% | - |
| 28.01.2025 | 2,19 | 2,25 | 2,15 | 2,19 | 0,09% | 6.000,00 |
| 27.01.2025 | 2,27 | 2,30 | 2,12 | 2,19 | -3,78% | - |
| 24.01.2025 | 2,27 | 2,32 | 2,25 | 2,27 | -1,09% | - |
| 23.01.2025 | 2,29 | 2,31 | 2,13 | 2,30 | 0,35% | - |
| 22.01.2025 | 2,27 | 2,31 | 2,22 | 2,29 | 0,88% | - |
| 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 |