3,965$
7,45%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,66 | 4,00 | 3,66 | 3,97 | 7,30% | 8.184.564,00 |
| 05.06.2025 | 3,69 | 3,73 | 3,52 | 3,70 | 1,65% | 5.718.041,00 |
| 04.06.2025 | 3,44 | 3,73 | 3,42 | 3,64 | 6,43% | 10.666.122,00 |
| 03.06.2025 | 3,30 | 3,49 | 3,22 | 3,42 | 5,23% | 7.147.139,00 |
| 02.06.2025 | 3,06 | 3,26 | 2,97 | 3,25 | 7,26% | 8.625.573,00 |
| 30.05.2025 | 3,05 | 3,06 | 2,97 | 3,03 | 0,66% | 6.897.343,00 |
| 29.05.2025 | 2,92 | 3,14 | 2,90 | 3,01 | 4,51% | 7.544.535,00 |
| 28.05.2025 | 2,92 | 2,96 | 2,87 | 2,88 | -1,37% | 3.538.160,00 |
| 27.05.2025 | 2,90 | 2,98 | 2,86 | 2,92 | 2,10% | 3.958.634,00 |
| 23.05.2025 | 2,81 | 2,87 | 2,76 | 2,86 | 1,06% | 3.113.890,00 |
| 22.05.2025 | 2,80 | 2,92 | 2,77 | 2,83 | 0,71% | 3.912.972,00 |
| 21.05.2025 | 2,85 | 2,94 | 2,80 | 2,81 | -3,77% | 4.795.981,00 |
| 20.05.2025 | 2,83 | 2,97 | 2,80 | 2,92 | 4,29% | 7.534.469,00 |
| 19.05.2025 | 2,60 | 2,83 | 2,59 | 2,80 | 7,28% | 6.732.558,00 |
| 16.05.2025 | 2,54 | 2,64 | 2,53 | 2,61 | 2,76% | 3.592.106,00 |
| 15.05.2025 | 2,46 | 2,57 | 2,43 | 2,54 | 3,67% | 3.592.954,00 |
| 14.05.2025 | 2,48 | 2,54 | 2,43 | 2,45 | -1,21% | 3.663.957,00 |
| 13.05.2025 | 2,45 | 2,50 | 2,35 | 2,48 | 2,06% | 3.177.687,00 |
| 12.05.2025 | 2,60 | 2,60 | 2,36 | 2,43 | -4,71% | 7.023.839,00 |
| 09.05.2025 | 2,62 | 2,77 | 2,54 | 2,55 | -2,67% | 5.735.249,00 |
| 08.05.2025 | 2,78 | 2,90 | 2,53 | 2,62 | 6,50% | 10.582.723,00 |
| 07.05.2025 | 2,36 | 2,47 | 2,35 | 2,46 | 6,03% | 3.825.331,00 |
| 06.05.2025 | 2,30 | 2,35 | 2,25 | 2,32 | -0,85% | 3.866.992,00 |
| 05.05.2025 | 2,45 | 2,47 | 2,33 | 2,34 | -4,49% | 3.141.887,00 |
| 02.05.2025 | 2,40 | 2,48 | 2,39 | 2,45 | 2,51% | 2.748.745,00 |
| 01.05.2025 | 2,41 | 2,45 | 2,38 | 2,39 | -0,83% | 2.389.490,00 |
| 30.04.2025 | 2,36 | 2,45 | 2,34 | 2,41 | -0,82% | 3.573.252,00 |
| 29.04.2025 | 2,43 | 2,48 | 2,37 | 2,43 | 0,00% | 2.819.747,00 |
| 28.04.2025 | 2,48 | 2,48 | 2,34 | 2,43 | 2,10% | 2.557.071,00 |
| 25.04.2025 | 2,26 | 2,40 | 2,26 | 2,38 | 4,39% | 2.257.850,00 |
| 24.04.2025 | 2,16 | 2,28 | 2,15 | 2,28 | 5,56% | 2.298.130,00 |
| 23.04.2025 | 2,18 | 2,27 | 2,15 | 2,16 | 0,93% | 2.744.825,00 |
| 22.04.2025 | 2,11 | 2,15 | 2,06 | 2,14 | 3,38% | 1.860.172,00 |
| 21.04.2025 | 2,02 | 2,16 | 2,01 | 2,07 | 0,49% | 2.665.641,00 |
| 17.04.2025 | 1,90 | 2,13 | 1,90 | 2,06 | 8,42% | 4.591.210,00 |
| 16.04.2025 | 1,87 | 1,94 | 1,86 | 1,90 | 0,53% | 3.746.409,00 |
| 15.04.2025 | 1,83 | 1,92 | 1,82 | 1,89 | 3,28% | 4.939.112,00 |
| 14.04.2025 | 1,71 | 1,86 | 1,66 | 1,83 | 10,91% | 5.177.824,00 |
| 11.04.2025 | 1,55 | 1,68 | 1,54 | 1,65 | 7,14% | 4.787.521,00 |
| 10.04.2025 | 1,67 | 1,71 | 1,52 | 1,54 | -9,41% | 7.304.771,00 |
| 09.04.2025 | 1,64 | 1,75 | 1,53 | 1,70 | 1,19% | 7.706.588,00 |
| 08.04.2025 | 1,85 | 1,86 | 1,65 | 1,68 | -5,62% | 3.844.844,00 |
| 07.04.2025 | 1,67 | 1,82 | 1,63 | 1,78 | 0,56% | 4.214.704,00 |
| 04.04.2025 | 1,83 | 1,85 | 1,71 | 1,77 | -5,85% | 6.511.297,00 |
| 03.04.2025 | 1,86 | 1,92 | 1,85 | 1,88 | -2,59% | 3.097.597,00 |
| 02.04.2025 | 1,90 | 1,95 | 1,89 | 1,93 | 1,05% | 3.188.839,00 |
| 01.04.2025 | 1,99 | 1,99 | 1,90 | 1,91 | -0,52% | 4.712.040,00 |
| 31.03.2025 | 1,89 | 1,94 | 1,83 | 1,92 | 0,52% | 3.591.859,00 |
| 28.03.2025 | 1,94 | 1,94 | 1,88 | 1,91 | -1,04% | 3.576.742,00 |
| 27.03.2025 | 1,91 | 1,95 | 1,90 | 1,93 | 0,52% | 2.011.431,00 |
| 26.03.2025 | 1,96 | 1,98 | 1,89 | 1,92 | -1,54% | 4.385.132,00 |
| 25.03.2025 | 2,02 | 2,03 | 1,90 | 1,95 | -4,41% | 6.897.244,00 |
| 24.03.2025 | 2,19 | 2,22 | 2,00 | 2,04 | -4,23% | 6.113.641,00 |
| 21.03.2025 | 2,02 | 2,14 | 2,01 | 2,13 | 4,41% | 8.664.315,00 |
| 20.03.2025 | 2,26 | 2,35 | 1,95 | 2,04 | -28,17% | 26.489.226,00 |
| 19.03.2025 | 2,53 | 2,89 | 2,52 | 2,84 | 11,37% | 7.219.701,00 |
| 18.03.2025 | 2,38 | 2,58 | 2,33 | 2,55 | 6,47% | 4.970.962,00 |
| 17.03.2025 | 2,25 | 2,40 | 2,18 | 2,40 | 5,97% | 4.603.493,00 |
| 14.03.2025 | 1,77 | 2,29 | 1,76 | 2,26 | 33,73% | 13.249.864,00 |
| 13.03.2025 | 1,80 | 1,84 | 1,53 | 1,69 | -12,44% | 9.595.433,00 |
| 12.03.2025 | 1,97 | 1,99 | 1,91 | 1,93 | 0,00% | 3.467.849,00 |
| 11.03.2025 | 1,83 | 1,94 | 1,82 | 1,93 | 3,21% | 3.080.967,00 |
| 10.03.2025 | 1,87 | 1,91 | 1,84 | 1,87 | -1,58% | 2.569.020,00 |
| 07.03.2025 | 1,91 | 1,96 | 1,88 | 1,90 | -1,30% | 2.285.042,00 |
| 06.03.2025 | 1,84 | 1,96 | 1,84 | 1,93 | 3,77% | 2.158.800,00 |
| 05.03.2025 | 1,82 | 1,86 | 1,81 | 1,86 | 2,77% | 1.700.987,00 |
| 04.03.2025 | 1,77 | 1,84 | 1,72 | 1,81 | -0,28% | 2.303.614,00 |
| 03.03.2025 | 1,86 | 1,88 | 1,79 | 1,81 | -2,16% | 2.200.849,00 |
| 28.02.2025 | 1,82 | 1,87 | 1,81 | 1,85 | 1,09% | 1.860.346,00 |
| 27.02.2025 | 1,80 | 1,90 | 1,80 | 1,83 | 1,67% | 1.912.607,00 |
| 26.02.2025 | 1,83 | 1,86 | 1,78 | 1,80 | -1,37% | 3.568.721,00 |
| 25.02.2025 | 1,78 | 1,84 | 1,76 | 1,83 | 3,11% | 2.476.990,00 |
| 24.02.2025 | 1,80 | 1,82 | 1,74 | 1,77 | -1,67% | 2.511.704,00 |
| 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 |