3,030€
-7,34%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 3,34 | 3,57 | 3,30 | 3,33 | -0,69% | 4.500,00 |
| 17.07.2025 | 3,33 | 3,40 | 3,32 | 3,35 | 0,06% | 300,00 |
| 16.07.2025 | 3,34 | 3,39 | 3,28 | 3,35 | 0,21% | - |
| 15.07.2025 | 3,39 | 3,44 | 3,29 | 3,34 | -1,45% | - |
| 14.07.2025 | 3,36 | 3,42 | 3,33 | 3,39 | 0,65% | - |
| 11.07.2025 | 3,40 | 3,49 | 3,26 | 3,37 | -1,17% | 2.500,00 |
| 10.07.2025 | 3,44 | 3,54 | 3,34 | 3,41 | -0,06% | 339,00 |
| 09.07.2025 | 3,18 | 3,42 | 3,15 | 3,41 | 8,43% | - |
| 08.07.2025 | 3,12 | 3,32 | 3,09 | 3,14 | 1,39% | - |
| 07.07.2025 | 3,06 | 3,21 | 3,04 | 3,10 | 1,24% | - |
| 04.07.2025 | 3,07 | 3,08 | 3,04 | 3,06 | -0,16% | - |
| 03.07.2025 | 3,08 | 3,16 | 3,03 | 3,07 | -0,87% | - |
| 02.07.2025 | 3,00 | 3,18 | 2,97 | 3,10 | 2,52% | - |
| 01.07.2025 | 3,10 | 3,12 | 2,97 | 3,02 | -2,46% | - |
| 30.06.2025 | 3,12 | 3,18 | 3,09 | 3,10 | -0,64% | - |
| 27.06.2025 | 3,20 | 3,23 | 3,08 | 3,12 | -2,63% | - |
| 26.06.2025 | 3,15 | 3,23 | 3,09 | 3,20 | 1,20% | - |
| 25.06.2025 | 3,18 | 3,25 | 3,07 | 3,16 | -0,09% | - |
| 24.06.2025 | 3,16 | 3,33 | 3,11 | 3,16 | 1,31% | - |
| 23.06.2025 | 3,16 | 3,25 | 3,02 | 3,12 | -2,13% | 800,00 |
| 20.06.2025 | 2,97 | 3,21 | 2,97 | 3,19 | 7,51% | 500,00 |
| 19.06.2025 | 3,08 | 3,08 | 2,93 | 2,97 | -3,85% | - |
| 18.06.2025 | 3,05 | 3,12 | 3,03 | 3,09 | 1,11% | 2.000,00 |
| 17.06.2025 | 3,09 | 3,12 | 3,00 | 3,05 | -1,29% | - |
| 16.06.2025 | 3,08 | 3,17 | 3,04 | 3,09 | 0,52% | - |
| 13.06.2025 | 3,12 | 3,20 | 2,99 | 3,08 | -2,26% | 18.000,00 |
| 12.06.2025 | 3,13 | 3,19 | 3,02 | 3,15 | 1,38% | - |
| 11.06.2025 | 3,40 | 3,46 | 3,11 | 3,11 | -9,37% | 8.000,00 |
| 10.06.2025 | 3,35 | 3,43 | 3,05 | 3,43 | 1,78% | 8.000,00 |
| 09.06.2025 | 3,49 | 3,62 | 3,36 | 3,37 | -3,28% | 500,00 |
| 06.06.2025 | 3,26 | 3,51 | 3,10 | 3,48 | 7,74% | 1.300,00 |
| 05.06.2025 | 3,18 | 3,34 | 3,07 | 3,23 | 0,87% | 125,00 |
| 04.06.2025 | 3,03 | 3,25 | 2,97 | 3,20 | 6,27% | 1.000,00 |
| 03.06.2025 | 2,85 | 3,07 | 2,80 | 3,01 | 5,94% | 500,00 |
| 02.06.2025 | 2,69 | 2,84 | 2,60 | 2,84 | 6,36% | - |
| 30.05.2025 | 2,68 | 2,86 | 2,63 | 2,67 | 0,83% | - |
| 29.05.2025 | 2,56 | 2,76 | 2,55 | 2,65 | 4,12% | 2.250,00 |
| 28.05.2025 | 2,57 | 2,65 | 2,55 | 2,55 | -1,39% | 3.500,00 |
| 27.05.2025 | 2,54 | 2,62 | 2,52 | 2,58 | 1,53% | - |
| 26.05.2025 | 2,53 | 2,58 | 2,53 | 2,54 | 0,91% | - |
| 23.05.2025 | 2,54 | 2,55 | 2,45 | 2,52 | 0,32% | - |
| 22.05.2025 | 2,49 | 2,59 | 2,47 | 2,51 | 1,05% | - |
| 21.05.2025 | 2,58 | 2,71 | 2,48 | 2,49 | -3,79% | - |
| 20.05.2025 | 2,49 | 2,63 | 2,48 | 2,59 | 3,94% | 2.669,00 |
| 19.05.2025 | 2,31 | 2,52 | 2,25 | 2,49 | 5,65% | - |
| 16.05.2025 | 2,26 | 2,36 | 2,24 | 2,35 | 3,43% | 250,00 |
| 15.05.2025 | 2,20 | 2,29 | 2,16 | 2,28 | 3,13% | - |
| 14.05.2025 | 2,21 | 2,26 | 2,17 | 2,21 | -0,63% | - |
| 13.05.2025 | 2,17 | 2,23 | 2,11 | 2,22 | 1,18% | 1.335,00 |
| 12.05.2025 | 2,29 | 2,33 | 2,10 | 2,20 | -3,30% | 2.300,00 |
| 09.05.2025 | 2,32 | 2,45 | 2,25 | 2,27 | -2,91% | - |
| 08.05.2025 | 2,18 | 2,56 | 2,04 | 2,34 | 8,54% | 14.000,00 |
| 07.05.2025 | 2,07 | 2,17 | 2,05 | 2,15 | 5,33% | 500,00 |
| 06.05.2025 | 2,09 | 2,11 | 2,00 | 2,05 | -0,97% | - |
| 05.05.2025 | 2,15 | 2,19 | 2,06 | 2,07 | -4,57% | 1.500,00 |
| 02.05.2025 | 2,11 | 2,19 | 2,10 | 2,16 | 1,45% | 1.500,00 |
| 30.04.2025 | 2,13 | 2,16 | 2,04 | 2,13 | 0,09% | - |
| 29.04.2025 | 2,12 | 2,17 | 2,08 | 2,13 | 0,33% | - |
| 28.04.2025 | 2,08 | 2,18 | 2,06 | 2,12 | 1,58% | - |
| 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% | - |