1,800€
3,87%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,73 | 1,82 | 1,73 | 1,80 | 3,87% | 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% | - |
| 28.08.2024 | 1,36 | 1,40 | 1,32 | 1,37 | 0,92% | - |
| 27.08.2024 | 1,38 | 1,40 | 1,32 | 1,36 | -1,81% | - |
| 26.08.2024 | 1,37 | 1,41 | 1,33 | 1,38 | 1,24% | 500,00 |
| 23.08.2024 | 1,33 | 1,41 | 1,31 | 1,37 | 2,63% | - |
| 22.08.2024 | 1,33 | 1,39 | 1,28 | 1,33 | 0,00% | - |
| 21.08.2024 | 1,31 | 1,35 | 1,27 | 1,33 | 1,87% | - |
| 20.08.2024 | 1,34 | 1,36 | 1,29 | 1,31 | -2,10% | - |
| 19.08.2024 | 1,31 | 1,35 | 1,27 | 1,34 | 2,30% | - |
| 16.08.2024 | 1,31 | 1,32 | 1,28 | 1,31 | -0,19% | - |
| 15.08.2024 | 1,23 | 1,33 | 1,22 | 1,31 | 6,69% | - |
| 14.08.2024 | 1,21 | 1,26 | 1,18 | 1,23 | 0,95% | - |
| 13.08.2024 | 1,13 | 1,24 | 1,12 | 1,21 | 7,96% | - |
| 12.08.2024 | 1,02 | 1,19 | 1,02 | 1,13 | 9,65% | 1.950,00 |
| 09.08.2024 | 1,09 | 1,11 | 1,02 | 1,03 | -6,26% | - |
| 08.08.2024 | 1,03 | 1,11 | 0,99 | 1,09 | 6,26% | - |
| 07.08.2024 | 1,12 | 1,19 | 1,01 | 1,03 | -7,71% | - |
| 06.08.2024 | 1,09 | 1,16 | 1,06 | 1,12 | 2,72% | - |
| 05.08.2024 | 1,16 | 1,16 | 0,94 | 1,09 | -6,66% | 1.970,00 |
| 02.08.2024 | 1,21 | 1,21 | 1,11 | 1,16 | -3,72% | 4.926,00 |
| 01.08.2024 | 1,28 | 1,30 | 1,18 | 1,21 | -5,47% | 1.700,00 |
| 31.07.2024 | 1,28 | 1,33 | 1,25 | 1,28 | -0,16% | - |
| 30.07.2024 | 1,29 | 1,33 | 1,25 | 1,28 | -0,62% | 300,00 |
| 29.07.2024 | 1,33 | 1,36 | 1,27 | 1,29 | -2,83% | - |
| 26.07.2024 | 1,36 | 1,42 | 1,30 | 1,33 | -2,46% | - |
| 25.07.2024 | 1,35 | 1,40 | 1,31 | 1,36 | 0,67% | - |
| 24.07.2024 | 1,33 | 1,44 | 1,31 | 1,35 | 1,50% | - |
| 23.07.2024 | 1,27 | 1,35 | 1,24 | 1,33 | 6,48% | - |
| 22.07.2024 | 1,24 | 1,28 | 1,20 | 1,25 | 0,81% | - |
| 19.07.2024 | 1,24 | 1,25 | 1,20 | 1,24 | -0,28% | - |
| 18.07.2024 | 1,30 | 1,32 | 1,24 | 1,24 | -3,19% | 2.500,00 |
| 17.07.2024 | 1,30 | 1,33 | 1,21 | 1,28 | -1,04% | - |
| 16.07.2024 | 1,20 | 1,34 | 1,20 | 1,30 | 7,27% | - |
| 15.07.2024 | 1,14 | 1,21 | 1,14 | 1,21 | 4,36% | - |
| 12.07.2024 | 1,15 | 1,22 | 1,08 | 1,16 | 0,43% | 150,00 |
| 11.07.2024 | 0,99 | 1,16 | 0,97 | 1,15 | 16,62% | 2.400,00 |
| 10.07.2024 | 0,91 | 0,99 | 0,87 | 0,99 | 8,26% | - |
| 09.07.2024 | 0,87 | 0,92 | 0,87 | 0,91 | 4,99% | - |
| 08.07.2024 | 0,87 | 0,92 | 0,85 | 0,87 | 0,99% | - |