1,890$
4,42%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,82 | 1,89 | 1,81 | 1,89 | 4,42% | 153.699,00 |
| 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 |
| 26.09.2024 | 1,33 | 1,34 | 1,30 | 1,33 | 0,76% | 743.332,00 |
| 25.09.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -2,22% | 720.884,00 |
| 24.09.2024 | 1,33 | 1,35 | 1,29 | 1,35 | 3,05% | 1.033.742,00 |
| 23.09.2024 | 1,36 | 1,37 | 1,28 | 1,31 | -4,38% | 2.054.355,00 |
| 20.09.2024 | 1,36 | 1,40 | 1,34 | 1,37 | 0,74% | 3.558.730,00 |
| 19.09.2024 | 1,39 | 1,39 | 1,34 | 1,36 | 0,00% | 775.254,00 |
| 18.09.2024 | 1,37 | 1,41 | 1,35 | 1,36 | -0,73% | 1.327.224,00 |
| 17.09.2024 | 1,43 | 1,43 | 1,36 | 1,37 | -2,14% | 1.007.466,00 |
| 16.09.2024 | 1,47 | 1,47 | 1,37 | 1,40 | -4,11% | 1.396.745,00 |
| 13.09.2024 | 1,45 | 1,49 | 1,45 | 1,46 | 1,39% | 1.200.447,00 |
| 12.09.2024 | 1,42 | 1,48 | 1,42 | 1,44 | -0,35% | 1.118.206,00 |
| 11.09.2024 | 1,46 | 1,47 | 1,42 | 1,45 | -2,36% | 1.073.447,00 |
| 10.09.2024 | 1,42 | 1,49 | 1,41 | 1,48 | 4,23% | 1.227.619,00 |
| 09.09.2024 | 1,38 | 1,45 | 1,35 | 1,42 | 5,19% | 1.081.534,00 |
| 06.09.2024 | 1,39 | 1,42 | 1,33 | 1,35 | -2,17% | 1.695.320,00 |
| 05.09.2024 | 1,35 | 1,39 | 1,30 | 1,38 | -1,08% | 2.199.286,00 |
| 04.09.2024 | 1,34 | 1,42 | 1,27 | 1,40 | -1,06% | 1.957.106,00 |
| 03.09.2024 | 1,53 | 1,54 | 1,39 | 1,41 | -9,03% | 1.980.411,00 |
| 30.08.2024 | 1,52 | 1,55 | 1,48 | 1,55 | 1,97% | 1.555.584,00 |
| 29.08.2024 | 1,53 | 1,58 | 1,51 | 1,52 | -0,65% | 1.441.666,00 |
| 28.08.2024 | 1,51 | 1,53 | 1,48 | 1,53 | 0,66% | 988.782,00 |
| 27.08.2024 | 1,54 | 1,54 | 1,47 | 1,52 | -1,30% | 2.184.550,00 |
| 26.08.2024 | 1,57 | 1,57 | 1,48 | 1,54 | 0,65% | 1.702.336,00 |
| 23.08.2024 | 1,52 | 1,58 | 1,48 | 1,53 | 4,08% | 2.766.035,00 |
| 22.08.2024 | 1,49 | 1,54 | 1,46 | 1,47 | -1,34% | 1.635.356,00 |
| 21.08.2024 | 1,44 | 1,51 | 1,42 | 1,49 | 3,47% | 1.749.543,00 |
| 20.08.2024 | 1,48 | 1,51 | 1,43 | 1,44 | -3,36% | 1.226.173,00 |
| 19.08.2024 | 1,40 | 1,50 | 1,40 | 1,49 | 3,47% | 1.829.432,00 |
| 16.08.2024 | 1,42 | 1,46 | 1,40 | 1,44 | 0,00% | 1.373.947,00 |
| 15.08.2024 | 1,37 | 1,46 | 1,34 | 1,44 | 6,67% | 2.625.221,00 |
| 14.08.2024 | 1,36 | 1,40 | 1,30 | 1,35 | 0,75% | 1.737.646,00 |
| 13.08.2024 | 1,24 | 1,36 | 1,23 | 1,34 | 8,94% | 2.333.679,00 |
| 12.08.2024 | 1,17 | 1,30 | 1,15 | 1,23 | 10,81% | 2.975.737,00 |
| 09.08.2024 | 1,19 | 1,23 | 1,11 | 1,11 | -7,50% | 1.360.050,00 |
| 08.08.2024 | 1,16 | 1,22 | 1,07 | 1,20 | 8,11% | 2.136.234,00 |
| 07.08.2024 | 1,23 | 1,24 | 1,11 | 1,11 | -9,76% | 2.165.710,00 |
| 06.08.2024 | 1,25 | 1,25 | 1,22 | 1,23 | 4,24% | 1.171.509,00 |
| 05.08.2024 | 1,14 | 1,20 | 1,11 | 1,18 | -5,60% | 1.751.692,00 |
| 02.08.2024 | 1,25 | 1,32 | 1,20 | 1,25 | -2,34% | 2.185.536,00 |
| 01.08.2024 | 1,38 | 1,39 | 1,28 | 1,28 | -7,25% | 2.262.794,00 |
| 31.07.2024 | 1,38 | 1,44 | 1,35 | 1,38 | 0,73% | 2.020.361,00 |
| 30.07.2024 | 1,40 | 1,42 | 1,35 | 1,37 | -2,14% | 1.421.789,00 |
| 29.07.2024 | 1,44 | 1,49 | 1,38 | 1,40 | -2,78% | 1.543.681,00 |
| 26.07.2024 | 1,52 | 1,52 | 1,41 | 1,44 | -2,04% | 1.137.165,00 |
| 25.07.2024 | 1,48 | 1,52 | 1,41 | 1,47 | 0,00% | 2.172.057,00 |
| 24.07.2024 | 1,43 | 1,57 | 1,42 | 1,47 | 0,68% | 2.828.301,00 |
| 23.07.2024 | 1,35 | 1,46 | 1,34 | 1,46 | 5,80% | 2.347.082,00 |
| 22.07.2024 | 1,36 | 1,39 | 1,30 | 1,38 | 2,22% | 1.992.970,00 |
| 19.07.2024 | 1,35 | 1,37 | 1,30 | 1,35 | -0,74% | 1.881.964,00 |
| 18.07.2024 | 1,39 | 1,45 | 1,34 | 1,36 | -3,55% | 2.166.592,00 |
| 17.07.2024 | 1,40 | 1,43 | 1,32 | 1,41 | -0,70% | 2.278.714,00 |
| 16.07.2024 | 1,35 | 1,46 | 1,31 | 1,42 | 7,58% | 3.776.831,00 |
| 15.07.2024 | 1,27 | 1,32 | 1,24 | 1,32 | 4,76% | 2.792.537,00 |
| 12.07.2024 | 1,27 | 1,34 | 1,17 | 1,26 | -0,79% | 5.177.683,00 |
| 11.07.2024 | 1,15 | 1,27 | 1,08 | 1,27 | 17,59% | 4.846.840,00 |
| 10.07.2024 | 0,99 | 1,08 | 0,98 | 1,08 | 10,52% | 1.739.719,00 |
| 09.07.2024 | 0,93 | 1,00 | 0,93 | 0,98 | 3,08% | 2.836.848,00 |
| 08.07.2024 | 0,95 | 1,00 | 0,92 | 0,95 | 1,28% | 2.354.816,00 |
| 05.07.2024 | 0,94 | 0,95 | 0,91 | 0,94 | -1,11% | 1.780.020,00 |