1,660$
-5,68%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,73 | 1,79 | 1,64 | 1,67 | -4,84% | 13.654.319,00 |
| 13.11.2025 | 1,82 | 1,83 | 1,75 | 1,76 | -5,14% | 3.693.334,00 |
| 12.11.2025 | 1,82 | 1,89 | 1,77 | 1,85 | 2,49% | 4.421.227,00 |
| 11.11.2025 | 1,68 | 1,84 | 1,67 | 1,81 | 8,41% | 5.156.127,00 |
| 10.11.2025 | 1,73 | 1,75 | 1,57 | 1,67 | -18,38% | 16.674.230,00 |
| 07.11.2025 | 2,02 | 2,07 | 1,96 | 2,04 | 1,75% | 4.475.761,00 |
| 06.11.2025 | 2,11 | 2,11 | 1,98 | 2,01 | -4,98% | 3.825.962,00 |
| 05.11.2025 | 2,08 | 2,13 | 2,06 | 2,11 | 1,20% | 2.873.054,00 |
| 04.11.2025 | 2,10 | 2,15 | 2,07 | 2,09 | -1,65% | 5.465.030,00 |
| 03.11.2025 | 2,20 | 2,22 | 2,07 | 2,12 | -4,07% | 4.218.405,00 |
| 31.10.2025 | 2,11 | 2,23 | 2,07 | 2,21 | 5,49% | 6.112.330,00 |
| 30.10.2025 | 2,09 | 2,32 | 2,07 | 2,10 | 0,00% | 9.140.590,00 |
| 29.10.2025 | 2,16 | 2,56 | 2,08 | 2,10 | -32,20% | 25.575.923,00 |
| 28.10.2025 | 3,20 | 3,20 | 3,07 | 3,09 | -2,52% | 2.485.065,00 |
| 27.10.2025 | 3,06 | 3,19 | 3,05 | 3,17 | 4,62% | 2.376.172,00 |
| 24.10.2025 | 3,00 | 3,07 | 2,99 | 3,03 | 1,68% | 1.353.929,00 |
| 23.10.2025 | 3,00 | 3,05 | 2,96 | 2,98 | -0,33% | 1.523.136,00 |
| 22.10.2025 | 3,09 | 3,10 | 2,93 | 2,99 | -4,17% | 2.596.101,00 |
| 21.10.2025 | 3,16 | 3,18 | 3,06 | 3,12 | -1,27% | 3.209.122,00 |
| 20.10.2025 | 2,95 | 3,18 | 2,93 | 3,16 | 7,85% | 3.366.733,00 |
| 17.10.2025 | 2,90 | 2,96 | 2,87 | 2,93 | 0,34% | 2.045.374,00 |
| 16.10.2025 | 2,97 | 3,10 | 2,89 | 2,92 | -1,35% | 3.113.189,00 |
| 15.10.2025 | 2,79 | 2,97 | 2,79 | 2,96 | 6,09% | 2.945.086,00 |
| 14.10.2025 | 2,75 | 2,84 | 2,70 | 2,79 | 0,36% | 1.647.157,00 |
| 13.10.2025 | 2,77 | 2,81 | 2,69 | 2,78 | 1,09% | 2.400.351,00 |
| 10.10.2025 | 2,89 | 2,91 | 2,75 | 2,75 | -4,84% | 2.920.130,00 |
| 09.10.2025 | 2,85 | 2,97 | 2,85 | 2,89 | 1,40% | 2.106.549,00 |
| 08.10.2025 | 2,99 | 3,02 | 2,83 | 2,85 | -3,39% | 2.573.080,00 |
| 07.10.2025 | 2,99 | 2,99 | 2,88 | 2,95 | -0,67% | 3.405.287,00 |
| 06.10.2025 | 2,84 | 3,01 | 2,81 | 2,97 | 4,76% | 4.202.623,00 |
| 03.10.2025 | 2,73 | 2,92 | 2,73 | 2,84 | 4,61% | 313.394,00 |
| 02.10.2025 | 2,68 | 2,77 | 2,66 | 2,71 | 1,12% | 2.560.047,00 |
| 01.10.2025 | 2,72 | 2,73 | 2,67 | 2,68 | -2,19% | 1.997.173,00 |
| 30.09.2025 | 2,73 | 2,75 | 2,66 | 2,74 | 1,11% | 2.530.974,00 |
| 29.09.2025 | 2,75 | 2,79 | 2,70 | 2,71 | -1,09% | 1.406.271,00 |
| 26.09.2025 | 2,71 | 2,74 | 2,68 | 2,74 | 1,11% | 1.944.714,00 |
| 25.09.2025 | 2,76 | 2,78 | 2,69 | 2,71 | -2,17% | 2.612.797,00 |
| 24.09.2025 | 2,85 | 2,88 | 2,77 | 2,77 | -2,12% | 1.838.540,00 |
| 23.09.2025 | 2,79 | 2,90 | 2,78 | 2,83 | 1,43% | 2.200.612,00 |
| 22.09.2025 | 2,78 | 2,81 | 2,74 | 2,79 | -1,06% | 1.949.329,00 |
| 19.09.2025 | 2,96 | 2,98 | 2,81 | 2,82 | -5,05% | 11.792.952,00 |
| 18.09.2025 | 2,80 | 2,97 | 2,80 | 2,97 | 5,88% | 3.125.492,00 |
| 17.09.2025 | 2,83 | 2,88 | 2,80 | 2,81 | -0,88% | 2.436.057,00 |
| 16.09.2025 | 2,91 | 2,94 | 2,81 | 2,83 | -3,08% | 2.910.069,00 |
| 15.09.2025 | 2,97 | 3,02 | 2,92 | 2,92 | -1,02% | 2.490.149,00 |
| 12.09.2025 | 2,99 | 2,99 | 2,91 | 2,95 | -1,34% | 2.253.961,00 |
| 11.09.2025 | 2,94 | 2,99 | 2,93 | 2,99 | 2,05% | 2.409.953,00 |
| 10.09.2025 | 3,02 | 3,05 | 2,92 | 2,93 | -2,33% | 2.823.403,00 |
| 09.09.2025 | 3,13 | 3,14 | 2,96 | 3,00 | -4,15% | 3.358.646,00 |
| 08.09.2025 | 2,97 | 3,15 | 2,92 | 3,13 | 5,74% | 5.676.598,00 |
| 05.09.2025 | 3,02 | 3,05 | 2,90 | 2,96 | -1,99% | 5.955.866,00 |
| 04.09.2025 | 3,11 | 3,14 | 3,01 | 3,02 | -3,21% | 4.053.735,00 |
| 03.09.2025 | 3,10 | 3,20 | 3,05 | 3,12 | 0,32% | 6.258.387,00 |
| 02.09.2025 | 3,07 | 3,22 | 3,05 | 3,11 | -0,96% | 3.267.921,00 |
| 29.08.2025 | 3,12 | 3,15 | 3,03 | 3,14 | 0,32% | 2.511.896,00 |
| 28.08.2025 | 3,04 | 3,15 | 3,01 | 3,13 | 3,99% | 3.097.602,00 |
| 27.08.2025 | 3,12 | 3,15 | 2,98 | 3,01 | -2,59% | 4.290.274,00 |
| 26.08.2025 | 3,02 | 3,13 | 3,02 | 3,09 | 1,98% | 6.920.777,00 |
| 25.08.2025 | 3,19 | 3,21 | 3,02 | 3,03 | -5,02% | 3.060.298,00 |
| 22.08.2025 | 3,20 | 3,32 | 3,17 | 3,19 | 0,00% | 3.257.224,00 |
| 21.08.2025 | 3,12 | 3,20 | 3,10 | 3,19 | 2,24% | 2.872.891,00 |
| 20.08.2025 | 3,05 | 3,18 | 3,04 | 3,12 | 2,63% | 3.109.773,00 |
| 19.08.2025 | 3,12 | 3,15 | 3,02 | 3,04 | -2,25% | 4.382.319,00 |
| 18.08.2025 | 3,21 | 3,24 | 3,10 | 3,11 | -4,31% | 4.929.332,00 |
| 15.08.2025 | 3,29 | 3,33 | 3,23 | 3,25 | -1,22% | 3.704.882,00 |
| 14.08.2025 | 3,25 | 3,34 | 3,24 | 3,29 | -0,30% | 2.871.428,00 |
| 13.08.2025 | 3,33 | 3,38 | 3,28 | 3,30 | -0,60% | 3.454.880,00 |
| 12.08.2025 | 3,36 | 3,40 | 3,29 | 3,32 | -0,75% | 3.055.045,00 |
| 11.08.2025 | 3,40 | 3,44 | 3,32 | 3,35 | -2,19% | 3.467.247,00 |
| 08.08.2025 | 3,06 | 3,42 | 3,03 | 3,42 | 13,62% | 5.823.123,00 |
| 07.08.2025 | 3,21 | 3,28 | 2,92 | 3,01 | -20,48% | 14.743.355,00 |
| 06.08.2025 | 3,72 | 3,79 | 3,63 | 3,79 | 1,75% | 4.544.441,00 |
| 05.08.2025 | 3,76 | 3,78 | 3,69 | 3,72 | -1,06% | 2.391.778,00 |
| 04.08.2025 | 3,74 | 3,76 | 3,67 | 3,76 | 1,08% | 2.528.383,00 |
| 01.08.2025 | 3,65 | 3,79 | 3,62 | 3,72 | 0,81% | 3.021.597,00 |
| 31.07.2025 | 3,66 | 3,74 | 3,62 | 3,69 | 0,82% | 2.365.846,00 |
| 30.07.2025 | 3,56 | 3,81 | 3,54 | 3,66 | 4,42% | 3.075.591,00 |
| 29.07.2025 | 3,63 | 3,64 | 3,47 | 3,51 | -2,37% | 2.669.399,00 |
| 28.07.2025 | 3,58 | 3,62 | 3,51 | 3,59 | 0,84% | 2.779.198,00 |
| 25.07.2025 | 3,85 | 3,85 | 3,51 | 3,56 | -7,29% | 6.903.217,00 |
| 24.07.2025 | 4,01 | 4,01 | 3,82 | 3,84 | -4,24% | 3.598.753,00 |
| 23.07.2025 | 3,89 | 4,02 | 3,85 | 4,01 | 4,16% | 2.775.413,00 |
| 22.07.2025 | 3,80 | 4,04 | 3,78 | 3,85 | 0,26% | 2.924.057,00 |
| 21.07.2025 | 3,88 | 3,94 | 3,77 | 3,84 | -0,52% | 2.553.664,00 |
| 18.07.2025 | 3,92 | 3,97 | 3,83 | 3,86 | -0,52% | 3.050.892,00 |
| 17.07.2025 | 3,90 | 3,94 | 3,86 | 3,88 | -0,51% | 1.873.626,00 |
| 16.07.2025 | 3,89 | 3,93 | 3,82 | 3,90 | 0,52% | 2.189.306,00 |
| 15.07.2025 | 3,98 | 3,98 | 3,81 | 3,88 | -2,27% | 2.870.129,00 |
| 14.07.2025 | 3,93 | 4,00 | 3,91 | 3,97 | 1,02% | 2.499.485,00 |
| 11.07.2025 | 3,98 | 4,08 | 3,91 | 3,93 | -1,26% | 2.730.464,00 |
| 10.07.2025 | 4,00 | 4,01 | 3,89 | 3,98 | -0,25% | 3.309.581,00 |
| 09.07.2025 | 3,74 | 4,01 | 3,72 | 3,99 | 7,55% | 4.691.227,00 |
| 08.07.2025 | 3,66 | 3,75 | 3,61 | 3,71 | 2,20% | 3.382.180,00 |
| 07.07.2025 | 3,62 | 3,77 | 3,57 | 3,63 | 0,28% | 3.842.335,00 |
| 03.07.2025 | 3,63 | 3,63 | 3,56 | 3,62 | 0,00% | 1.565.452,00 |
| 02.07.2025 | 3,58 | 3,75 | 3,48 | 3,62 | 1,40% | 4.566.455,00 |
| 01.07.2025 | 3,63 | 3,68 | 3,49 | 3,57 | -1,65% | 5.020.355,00 |
| 30.06.2025 | 3,67 | 3,74 | 3,63 | 3,63 | -0,55% | 2.848.692,00 |
| 27.06.2025 | 3,76 | 3,76 | 3,60 | 3,65 | -2,41% | 8.510.886,00 |
| 26.06.2025 | 3,70 | 3,76 | 3,61 | 3,74 | 1,63% | 3.088.401,00 |