1,795$
-6,02%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,94 | 1,94 | 1,78 | 1,80 | -5,76% | 3.987.994,00 |
| 20.02.2025 | 1,97 | 1,98 | 1,88 | 1,91 | -3,54% | 2.543.614,00 |
| 19.02.2025 | 2,07 | 2,08 | 1,97 | 1,98 | -4,35% | 1.625.616,00 |
| 18.02.2025 | 2,12 | 2,14 | 2,07 | 2,07 | -2,82% | 1.269.582,00 |
| 14.02.2025 | 2,13 | 2,17 | 2,11 | 2,13 | -0,47% | 1.310.107,00 |
| 13.02.2025 | 2,11 | 2,14 | 2,07 | 2,14 | 1,42% | 1.531.054,00 |
| 12.02.2025 | 2,08 | 2,12 | 2,08 | 2,11 | 0,48% | 1.270.871,00 |
| 11.02.2025 | 2,09 | 2,12 | 2,08 | 2,10 | 0,00% | 1.416.629,00 |
| 10.02.2025 | 2,14 | 2,15 | 2,09 | 2,10 | -1,87% | 1.685.568,00 |
| 07.02.2025 | 2,17 | 2,19 | 2,12 | 2,14 | -0,93% | 1.437.130,00 |
| 06.02.2025 | 2,19 | 2,22 | 2,16 | 2,16 | -0,46% | 1.094.044,00 |
| 05.02.2025 | 2,15 | 2,17 | 2,12 | 2,17 | 1,40% | 1.095.150,00 |
| 04.02.2025 | 2,13 | 2,18 | 2,13 | 2,14 | 0,94% | 1.333.245,00 |
| 03.02.2025 | 2,16 | 2,19 | 2,07 | 2,12 | -5,36% | 4.225.585,00 |
| 31.01.2025 | 2,30 | 2,35 | 2,22 | 2,24 | -2,61% | 1.852.779,00 |
| 30.01.2025 | 2,30 | 2,35 | 2,29 | 2,30 | 0,00% | 1.095.220,00 |
| 29.01.2025 | 2,29 | 2,33 | 2,23 | 2,30 | 0,44% | 1.717.712,00 |
| 28.01.2025 | 2,30 | 2,35 | 2,24 | 2,29 | -0,43% | 1.820.096,00 |
| 27.01.2025 | 2,35 | 2,41 | 2,28 | 2,30 | -3,36% | 2.168.782,00 |
| 24.01.2025 | 2,40 | 2,41 | 2,36 | 2,38 | -0,42% | 1.616.032,00 |
| 23.01.2025 | 2,38 | 2,41 | 2,27 | 2,39 | 0,00% | 2.566.254,00 |
| 22.01.2025 | 2,40 | 2,40 | 2,31 | 2,39 | 0,84% | 3.544.316,00 |
| 21.01.2025 | 2,11 | 2,37 | 2,07 | 2,37 | 14,49% | 5.616.853,00 |
| 17.01.2025 | 1,95 | 2,09 | 1,92 | 2,07 | 7,25% | 6.520.036,00 |
| 16.01.2025 | 1,95 | 1,95 | 1,90 | 1,93 | -0,52% | 1.398.430,00 |
| 15.01.2025 | 1,93 | 2,00 | 1,90 | 1,94 | 2,65% | 1.965.254,00 |
| 14.01.2025 | 1,90 | 1,92 | 1,86 | 1,89 | 1,07% | 2.190.279,00 |
| 13.01.2025 | 1,74 | 1,98 | 1,72 | 1,87 | 6,86% | 3.959.942,00 |
| 10.01.2025 | 1,78 | 1,78 | 1,73 | 1,75 | -2,23% | 2.276.668,00 |
| 08.01.2025 | 1,84 | 1,86 | 1,78 | 1,79 | -3,76% | 1.531.748,00 |
| 07.01.2025 | 1,87 | 1,91 | 1,84 | 1,86 | -0,53% | 2.012.180,00 |
| 06.01.2025 | 1,92 | 1,93 | 1,86 | 1,87 | -2,60% | 1.767.827,00 |
| 03.01.2025 | 1,90 | 1,94 | 1,87 | 1,92 | 1,05% | 1.937.106,00 |
| 02.01.2025 | 1,90 | 1,94 | 1,87 | 1,90 | 0,00% | 1.845.565,00 |
| 31.12.2024 | 1,88 | 1,92 | 1,84 | 1,90 | 2,70% | 1.791.193,00 |
| 30.12.2024 | 1,90 | 1,94 | 1,85 | 1,85 | -5,13% | 1.983.611,00 |
| 27.12.2024 | 1,92 | 1,98 | 1,91 | 1,95 | 1,04% | 1.633.532,00 |
| 26.12.2024 | 1,86 | 1,93 | 1,85 | 1,93 | 3,76% | 1.656.323,00 |
| 24.12.2024 | 1,86 | 1,87 | 1,83 | 1,86 | 0,54% | 513.303,00 |
| 23.12.2024 | 1,85 | 1,87 | 1,81 | 1,85 | 1,09% | 1.567.437,00 |
| 20.12.2024 | 1,77 | 1,87 | 1,75 | 1,83 | 2,23% | 5.921.769,00 |
| 19.12.2024 | 1,77 | 1,82 | 1,75 | 1,79 | 1,70% | 1.577.742,00 |
| 18.12.2024 | 1,88 | 1,90 | 1,74 | 1,76 | -5,88% | 2.666.729,00 |
| 17.12.2024 | 1,86 | 1,89 | 1,82 | 1,87 | 1,63% | 1.528.570,00 |
| 16.12.2024 | 1,84 | 1,90 | 1,81 | 1,84 | -0,54% | 1.815.998,00 |
| 13.12.2024 | 1,83 | 1,86 | 1,79 | 1,85 | 1,65% | 1.761.065,00 |
| 12.12.2024 | 1,90 | 1,92 | 1,82 | 1,82 | -5,21% | 2.415.464,00 |
| 11.12.2024 | 1,95 | 1,96 | 1,86 | 1,92 | -3,03% | 2.566.551,00 |
| 10.12.2024 | 2,03 | 2,05 | 1,97 | 1,98 | -2,94% | 1.933.064,00 |
| 09.12.2024 | 2,05 | 2,09 | 2,03 | 2,04 | -0,49% | 1.741.625,00 |
| 06.12.2024 | 2,02 | 2,09 | 2,00 | 2,05 | 1,49% | 1.548.026,00 |
| 05.12.2024 | 2,03 | 2,04 | 1,99 | 2,02 | -0,49% | 1.229.700,00 |
| 04.12.2024 | 2,05 | 2,06 | 1,99 | 2,03 | -0,49% | 1.615.584,00 |
| 03.12.2024 | 2,13 | 2,17 | 2,01 | 2,04 | -4,23% | 3.335.684,00 |
| 02.12.2024 | 2,08 | 2,16 | 2,04 | 2,13 | 3,40% | 2.436.312,00 |
| 29.11.2024 | 2,07 | 2,13 | 2,06 | 2,06 | 0,00% | 2.135.763,00 |
| 27.11.2024 | 2,05 | 2,08 | 2,03 | 2,06 | 0,49% | 1.623.027,00 |
| 26.11.2024 | 1,93 | 2,10 | 1,90 | 2,05 | 6,22% | 3.886.635,00 |
| 25.11.2024 | 1,90 | 1,97 | 1,88 | 1,93 | 2,66% | 2.548.794,00 |
| 22.11.2024 | 1,84 | 1,90 | 1,81 | 1,88 | 3,87% | 2.012.364,00 |
| 21.11.2024 | 1,80 | 1,82 | 1,76 | 1,81 | 1,12% | 449.146,00 |
| 20.11.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -1,65% | 1.147.632,00 |
| 19.11.2024 | 1,79 | 1,82 | 1,76 | 1,82 | 1,11% | 1.155.042,00 |
| 18.11.2024 | 1,81 | 1,84 | 1,77 | 1,80 | 0,56% | 1.319.991,00 |
| 15.11.2024 | 1,85 | 1,87 | 1,76 | 1,79 | -3,76% | 2.515.402,00 |
| 14.11.2024 | 1,95 | 1,95 | 1,86 | 1,86 | -3,12% | 1.584.614,00 |
| 13.11.2024 | 1,95 | 1,98 | 1,89 | 1,92 | -1,79% | 2.112.183,00 |
| 12.11.2024 | 2,00 | 2,00 | 1,88 | 1,96 | -1,76% | 2.314.327,00 |
| 11.11.2024 | 1,92 | 2,02 | 1,90 | 1,99 | 2,58% | 2.888.648,00 |
| 08.11.2024 | 1,84 | 1,95 | 1,79 | 1,94 | 4,02% | 2.774.543,00 |
| 07.11.2024 | 1,74 | 1,91 | 1,67 | 1,87 | -6,52% | 4.719.233,00 |
| 06.11.2024 | 1,85 | 2,01 | 1,85 | 2,00 | 7,26% | 4.269.377,00 |
| 05.11.2024 | 1,85 | 1,86 | 1,78 | 1,86 | 0,81% | 2.495.662,00 |
| 04.11.2024 | 1,72 | 1,85 | 1,70 | 1,85 | 9,17% | 3.233.452,00 |
| 01.11.2024 | 1,70 | 1,75 | 1,68 | 1,69 | 1,81% | 2.074.646,00 |
| 31.10.2024 | 1,70 | 1,72 | 1,66 | 1,66 | -2,35% | 2.097.676,00 |
| 30.10.2024 | 1,70 | 1,74 | 1,63 | 1,70 | -0,29% | 2.700.692,00 |
| 29.10.2024 | 1,62 | 1,72 | 1,61 | 1,71 | 4,60% | 2.517.617,00 |
| 28.10.2024 | 1,59 | 1,66 | 1,59 | 1,63 | 2,52% | 2.454.019,00 |
| 25.10.2024 | 1,57 | 1,63 | 1,57 | 1,59 | 0,63% | 1.377.787,00 |
| 24.10.2024 | 1,60 | 1,69 | 1,56 | 1,58 | -0,63% | 2.206.159,00 |
| 23.10.2024 | 1,69 | 1,69 | 1,54 | 1,59 | -3,05% | 3.024.461,00 |
| 22.10.2024 | 1,39 | 1,65 | 1,39 | 1,64 | 19,71% | 6.012.922,00 |
| 21.10.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | 1.084.716,00 |
| 18.10.2024 | 1,32 | 1,34 | 1,30 | 1,34 | 0,75% | 978.077,00 |
| 17.10.2024 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | 800.565,00 |
| 16.10.2024 | 1,32 | 1,33 | 1,30 | 1,33 | 1,53% | 752.958,00 |
| 15.10.2024 | 1,31 | 1,34 | 1,31 | 1,31 | -0,76% | 1.053.840,00 |
| 14.10.2024 | 1,32 | 1,34 | 1,31 | 1,32 | 0,00% | 1.034.322,00 |
| 11.10.2024 | 1,28 | 1,32 | 1,27 | 1,32 | 3,13% | 1.320.479,00 |
| 10.10.2024 | 1,28 | 1,29 | 1,26 | 1,28 | -0,78% | 669.563,00 |
| 09.10.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -2,27% | 649.866,00 |
| 08.10.2024 | 1,30 | 1,33 | 1,29 | 1,32 | 0,00% | 864.208,00 |
| 07.10.2024 | 1,35 | 1,40 | 1,30 | 1,32 | -0,75% | 1.495.693,00 |
| 04.10.2024 | 1,35 | 1,35 | 1,31 | 1,33 | 0,76% | 801.323,00 |
| 03.10.2024 | 1,32 | 1,35 | 1,32 | 1,32 | -1,49% | 815.100,00 |
| 02.10.2024 | 1,26 | 1,34 | 1,26 | 1,34 | 5,51% | 1.512.219,00 |
| 01.10.2024 | 1,30 | 1,32 | 1,24 | 1,27 | -3,79% | 1.718.828,00 |
| 30.09.2024 | 1,32 | 1,37 | 1,30 | 1,32 | -0,75% | 1.294.212,00 |
| 27.09.2024 | 1,34 | 1,35 | 1,32 | 1,33 | 0,00% | 948.757,00 |