1,315$
-0,38%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,30 | 1,35 | 1,26 | 1,32 | -0,38% | 31.656,00 |
| 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 |