1,360$
-2,16%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,39 | 1,44 | 1,36 | 1,39 | 0,00% | 1.817.607,00 |
| 25.03.2026 | 1,39 | 1,42 | 1,36 | 1,39 | 2,21% | 1.884.723,00 |
| 24.03.2026 | 1,37 | 1,40 | 1,33 | 1,36 | -3,20% | 2.403.932,00 |
| 23.03.2026 | 1,43 | 1,45 | 1,39 | 1,41 | -1,06% | 1.943.432,00 |
| 20.03.2026 | 1,42 | 1,46 | 1,39 | 1,42 | -0,70% | 7.623.383,00 |
| 19.03.2026 | 1,41 | 1,44 | 1,39 | 1,43 | -0,69% | 1.959.713,00 |
| 18.03.2026 | 1,48 | 1,52 | 1,41 | 1,44 | -3,36% | 2.904.248,00 |
| 17.03.2026 | 1,53 | 1,56 | 1,48 | 1,49 | -1,32% | 3.087.171,00 |
| 16.03.2026 | 1,48 | 1,54 | 1,46 | 1,51 | 3,42% | 2.979.615,00 |
| 13.03.2026 | 1,41 | 1,52 | 1,40 | 1,46 | 4,29% | 3.751.038,00 |
| 12.03.2026 | 1,40 | 1,42 | 1,34 | 1,40 | 0,00% | 3.302.992,00 |
| 11.03.2026 | 1,38 | 1,40 | 1,33 | 1,40 | 1,45% | 2.167.075,00 |
| 10.03.2026 | 1,36 | 1,39 | 1,33 | 1,38 | 2,22% | 2.518.911,00 |
| 09.03.2026 | 1,26 | 1,37 | 1,26 | 1,35 | 6,30% | 2.425.191,00 |
| 06.03.2026 | 1,23 | 1,28 | 1,21 | 1,27 | 6,72% | 2.428.932,00 |
| 05.03.2026 | 1,23 | 1,24 | 1,18 | 1,19 | -4,80% | 2.835.710,00 |
| 04.03.2026 | 1,23 | 1,28 | 1,22 | 1,25 | 2,46% | 1.914.750,00 |
| 03.03.2026 | 1,23 | 1,27 | 1,21 | 1,22 | -3,17% | 3.802.543,00 |
| 02.03.2026 | 1,27 | 1,30 | 1,24 | 1,26 | -3,82% | 2.999.731,00 |
| 27.02.2026 | 1,30 | 1,35 | 1,26 | 1,31 | -0,76% | 6.994.466,00 |
| 26.02.2026 | 1,47 | 1,51 | 1,26 | 1,32 | 9,09% | 4.931.793,00 |
| 25.02.2026 | 1,25 | 1,27 | 1,20 | 1,21 | -2,42% | 3.087.128,00 |
| 24.02.2026 | 1,21 | 1,27 | 1,19 | 1,24 | 2,48% | 2.487.012,00 |
| 23.02.2026 | 1,19 | 1,26 | 1,18 | 1,21 | 2,54% | 2.306.666,00 |
| 20.02.2026 | 1,18 | 1,19 | 1,14 | 1,18 | 0,00% | 2.541.127,00 |
| 19.02.2026 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | 2.053.315,00 |
| 18.02.2026 | 1,19 | 1,22 | 1,17 | 1,18 | -1,67% | 1.815.568,00 |
| 17.02.2026 | 1,21 | 1,24 | 1,15 | 1,20 | -0,83% | 4.876.017,00 |
| 13.02.2026 | 1,35 | 1,37 | 1,20 | 1,21 | -11,03% | 6.044.422,00 |
| 12.02.2026 | 1,55 | 1,60 | 1,33 | 1,36 | -12,26% | 6.830.646,00 |
| 11.02.2026 | 1,53 | 1,56 | 1,45 | 1,55 | 2,65% | 4.503.859,00 |
| 10.02.2026 | 1,50 | 1,54 | 1,45 | 1,51 | 0,67% | 7.114.037,00 |
| 09.02.2026 | 1,37 | 1,51 | 1,33 | 1,50 | 7,91% | 3.893.763,00 |
| 06.02.2026 | 1,36 | 1,40 | 1,33 | 1,39 | 0,72% | 3.420.972,00 |
| 05.02.2026 | 1,36 | 1,39 | 1,35 | 1,38 | 0,73% | 3.271.575,00 |
| 04.02.2026 | 1,42 | 1,42 | 1,36 | 1,37 | -2,84% | 3.004.651,00 |
| 03.02.2026 | 1,39 | 1,44 | 1,37 | 1,41 | 2,17% | 2.363.493,00 |
| 02.02.2026 | 1,39 | 1,43 | 1,37 | 1,38 | -2,13% | 3.808.797,00 |
| 30.01.2026 | 1,47 | 1,48 | 1,40 | 1,41 | -2,76% | 2.307.840,00 |
| 29.01.2026 | 1,46 | 1,48 | 1,42 | 1,45 | 0,00% | 1.812.329,00 |
| 28.01.2026 | 1,52 | 1,53 | 1,44 | 1,45 | -3,97% | 2.414.699,00 |
| 27.01.2026 | 1,43 | 1,53 | 1,39 | 1,51 | 5,59% | 2.578.050,00 |
| 26.01.2026 | 1,36 | 1,45 | 1,36 | 1,43 | 5,15% | 3.259.359,00 |
| 23.01.2026 | 1,45 | 1,45 | 1,35 | 1,36 | -5,56% | 4.175.539,00 |
| 22.01.2026 | 1,36 | 1,45 | 1,36 | 1,44 | 5,11% | 2.373.119,00 |
| 21.01.2026 | 1,35 | 1,39 | 1,33 | 1,37 | 2,24% | 2.105.535,00 |
| 20.01.2026 | 1,32 | 1,36 | 1,30 | 1,34 | -1,47% | 2.463.427,00 |
| 16.01.2026 | 1,34 | 1,41 | 1,34 | 1,36 | 1,49% | 2.766.774,00 |
| 15.01.2026 | 1,38 | 1,39 | 1,33 | 1,34 | -2,90% | 2.478.880,00 |
| 14.01.2026 | 1,37 | 1,42 | 1,34 | 1,38 | 0,00% | 3.215.626,00 |
| 13.01.2026 | 1,41 | 1,41 | 1,31 | 1,38 | -1,43% | 4.544.398,00 |
| 12.01.2026 | 1,49 | 1,49 | 1,36 | 1,40 | -7,89% | 6.780.785,00 |
| 09.01.2026 | 1,50 | 1,54 | 1,48 | 1,52 | 2,01% | 2.647.270,00 |
| 08.01.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -2,61% | 3.581.129,00 |
| 07.01.2026 | 1,48 | 1,57 | 1,48 | 1,53 | 4,08% | 2.699.568,00 |
| 06.01.2026 | 1,50 | 1,52 | 1,46 | 1,47 | -2,65% | 2.871.750,00 |
| 05.01.2026 | 1,54 | 1,57 | 1,50 | 1,51 | -2,58% | 2.156.953,00 |
| 02.01.2026 | 1,63 | 1,63 | 1,55 | 1,55 | -3,73% | 2.531.234,00 |
| 31.12.2025 | 1,60 | 1,63 | 1,59 | 1,61 | 1,26% | 2.270.518,00 |
| 30.12.2025 | 1,62 | 1,65 | 1,58 | 1,59 | -1,85% | 2.802.286,00 |
| 29.12.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,41% | 3.284.704,00 |
| 26.12.2025 | 1,68 | 1,68 | 1,64 | 1,66 | -2,35% | 2.195.723,00 |
| 24.12.2025 | 1,65 | 1,71 | 1,64 | 1,70 | 3,03% | 1.508.848,00 |
| 23.12.2025 | 1,68 | 1,68 | 1,61 | 1,65 | -0,60% | 2.752.943,00 |
| 22.12.2025 | 1,65 | 1,73 | 1,64 | 1,66 | 0,00% | 2.834.782,00 |
| 19.12.2025 | 1,68 | 1,71 | 1,66 | 1,66 | -0,60% | 5.352.008,00 |
| 18.12.2025 | 1,63 | 1,73 | 1,62 | 1,67 | 3,73% | 3.421.609,00 |
| 17.12.2025 | 1,61 | 1,68 | 1,61 | 1,61 | -0,62% | 2.333.831,00 |
| 16.12.2025 | 1,61 | 1,67 | 1,60 | 1,62 | 0,62% | 2.526.876,00 |
| 15.12.2025 | 1,68 | 1,68 | 1,59 | 1,61 | -3,01% | 2.064.063,00 |
| 12.12.2025 | 1,67 | 1,70 | 1,65 | 1,66 | 0,00% | 2.110.666,00 |
| 11.12.2025 | 1,63 | 1,70 | 1,62 | 1,66 | 1,84% | 2.541.533,00 |
| 10.12.2025 | 1,58 | 1,63 | 1,56 | 1,63 | 3,16% | 4.573.946,00 |
| 09.12.2025 | 1,60 | 1,63 | 1,55 | 1,58 | -2,47% | 3.089.519,00 |
| 08.12.2025 | 1,55 | 1,62 | 1,53 | 1,62 | 5,19% | 3.701.431,00 |
| 05.12.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -3,14% | 2.202.071,00 |
| 04.12.2025 | 1,57 | 1,61 | 1,53 | 1,59 | 1,27% | 1.998.756,00 |
| 03.12.2025 | 1,47 | 1,58 | 1,46 | 1,57 | 6,80% | 4.130.252,00 |
| 02.12.2025 | 1,51 | 1,52 | 1,45 | 1,47 | -2,65% | 5.970.146,00 |
| 01.12.2025 | 1,60 | 1,63 | 1,50 | 1,51 | -4,43% | 4.627.904,00 |
| 28.11.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -0,63% | 1.193.195,00 |
| 26.11.2025 | 1,55 | 1,60 | 1,52 | 1,59 | 1,27% | 2.416.481,00 |
| 25.11.2025 | 1,57 | 1,65 | 1,56 | 1,57 | -1,26% | 2.542.406,00 |
| 24.11.2025 | 1,56 | 1,60 | 1,54 | 1,59 | 2,58% | 2.815.144,00 |
| 21.11.2025 | 1,51 | 1,59 | 1,49 | 1,55 | 0,65% | 3.176.249,00 |
| 20.11.2025 | 1,62 | 1,66 | 1,53 | 1,54 | -3,14% | 4.039.264,00 |
| 19.11.2025 | 1,65 | 1,66 | 1,57 | 1,59 | -3,64% | 3.981.140,00 |
| 18.11.2025 | 1,75 | 1,75 | 1,62 | 1,65 | -6,25% | 5.558.660,00 |
| 17.11.2025 | 1,69 | 1,84 | 1,67 | 1,76 | 5,39% | 6.184.802,00 |
| 14.11.2025 | 1,73 | 1,79 | 1,64 | 1,67 | -5,11% | 13.654.319,00 |
| 13.11.2025 | 1,82 | 1,83 | 1,75 | 1,76 | -4,86% | 3.767.220,00 |
| 12.11.2025 | 1,82 | 1,89 | 1,77 | 1,85 | 2,21% | 4.436.049,00 |
| 11.11.2025 | 1,68 | 1,84 | 1,67 | 1,81 | 8,38% | 5.189.379,00 |
| 10.11.2025 | 1,73 | 1,75 | 1,57 | 1,67 | -18,14% | 16.762.309,00 |
| 07.11.2025 | 2,02 | 2,07 | 1,96 | 2,04 | 1,49% | 4.475.761,00 |
| 06.11.2025 | 2,11 | 2,11 | 1,98 | 2,01 | -5,19% | 4.130.211,00 |
| 05.11.2025 | 2,08 | 2,13 | 2,06 | 2,12 | 1,44% | 3.070.674,00 |
| 04.11.2025 | 2,10 | 2,15 | 2,07 | 2,09 | -1,42% | 5.465.754,00 |
| 03.11.2025 | 2,20 | 2,22 | 2,07 | 2,12 | -4,07% | 4.254.707,00 |
| 31.10.2025 | 2,11 | 2,23 | 2,07 | 2,21 | 5,24% | 6.112.330,00 |