3,490€
8,05%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |