1,800€
5,17%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 6,16% | 475,00 |
| 21.11.2024 | 1,71 | 1,73 | 1,66 | 1,71 | 1,81% | - |
| 20.11.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -1,75% | 2.360,00 |
| 19.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,93% | 13,00 |
| 18.11.2024 | 1,70 | 1,75 | 1,68 | 1,73 | 0,94% | - |
| 15.11.2024 | 1,76 | 1,78 | 1,68 | 1,71 | -4,49% | - |
| 14.11.2024 | 1,82 | 1,86 | 1,75 | 1,79 | 0,36% | - |
| 13.11.2024 | 1,87 | 1,87 | 1,79 | 1,79 | -0,83% | 3.600,00 |
| 12.11.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -2,96% | 9.500,00 |
| 11.11.2024 | 1,83 | 1,88 | 1,79 | 1,86 | 3,00% | 9.097,00 |
| 08.11.2024 | 1,72 | 1,80 | 1,72 | 1,80 | 4,71% | 3.900,00 |
| 07.11.2024 | 1,92 | 1,92 | 1,49 | 1,72 | -7,03% | 15.646,00 |
| 06.11.2024 | 1,72 | 1,85 | 1,64 | 1,85 | 11,71% | 27.264,00 |
| 05.11.2024 | 1,72 | 1,73 | 1,62 | 1,66 | -0,90% | 17.422,00 |
| 04.11.2024 | 1,67 | 1,69 | 1,67 | 1,67 | 5,09% | 5.650,00 |
| 01.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | 600,00 |
| 31.10.2024 | 1,53 | 1,57 | 1,53 | 1,57 | -0,38% | 2.500,00 |
| 30.10.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 4,93% | 4.840,00 |
| 29.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,57% | 2.000,00 |
| 28.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,35% | 25,00 |
| 25.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,25% | 600,00 |
| 24.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,76% | 550,00 |
| 23.10.2024 | 1,56 | 1,56 | 1,46 | 1,46 | -2,94% | 10.407,00 |
| 22.10.2024 | 1,32 | 1,50 | 1,31 | 1,50 | 21,18% | 6.079,00 |
| 21.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,08% | 430,00 |
| 18.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,19% | 791,00 |
| 17.10.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 3,77% | - |
| 16.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,20% | 700,00 |
| 15.10.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,96% | - |
| 14.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,70% | 1.900,00 |
| 11.10.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -0,21% | - |
| 10.10.2024 | 1,17 | 1,21 | 1,14 | 1,18 | 0,30% | - |
| 09.10.2024 | 1,20 | 1,20 | 1,15 | 1,17 | -1,39% | - |
| 08.10.2024 | 1,22 | 1,22 | 1,17 | 1,19 | -2,22% | - |
| 07.10.2024 | 1,21 | 1,28 | 1,20 | 1,22 | -0,12% | - |
| 04.10.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 0,54% | - |
| 03.10.2024 | 1,21 | 1,24 | 1,19 | 1,21 | 3,28% | - |
| 02.10.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 1,82% | - |
| 01.10.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -3,76% | - |
| 30.09.2024 | 1,19 | 1,22 | 1,17 | 1,20 | 0,13% | - |
| 27.09.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 1,61% | - |
| 26.09.2024 | 1,19 | 1,21 | 1,16 | 1,18 | -1,63% | - |
| 25.09.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 2,18% | - |
| 24.09.2024 | 1,18 | 1,20 | 1,16 | 1,17 | -2,05% | - |
| 23.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,61% | 1.100,00 |
| 20.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,61% | 200,00 |
| 19.09.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -1,48% | - |
| 18.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,70% | 150,00 |
| 17.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -5,23% | 150,00 |
| 16.09.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -2,62% | 6.000,00 |
| 13.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,60% | 389,00 |
| 12.09.2024 | 1,31 | 1,32 | 1,29 | 1,31 | 1,08% | - |
| 11.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | 30,00 |
| 10.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | 1.000,00 |
| 09.09.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 3,70% | 111,00 |
| 06.09.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 1,55% | 8.200,00 |
| 05.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 4,26% | 751,00 |
| 04.09.2024 | 1,27 | 1,27 | 1,18 | 1,18 | -8,70% | 5.650,00 |
| 03.09.2024 | 1,37 | 1,37 | 1,27 | 1,29 | -8,10% | 8.220,00 |
| 02.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,27% | - |
| 30.08.2024 | 1,41 | 1,45 | 1,38 | 1,38 | -1,91% | 3.000,00 |
| 29.08.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 5,78% | 1.300,00 |
| 28.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,08% | 415,00 |
| 27.08.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -0,82% | 14.140,00 |
| 26.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,31% | 2.000,00 |
| 23.08.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 3,43% | - |
| 22.08.2024 | 1,31 | 1,39 | 1,31 | 1,34 | 5,42% | 7.800,00 |
| 21.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,79% | 750,00 |
| 20.08.2024 | 1,34 | 1,36 | 1,30 | 1,31 | -1,17% | - |
| 19.08.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 1,53% | 2.350,00 |
| 16.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,11% | 2.000,00 |
| 15.08.2024 | 1,23 | 1,30 | 1,22 | 1,28 | 7,25% | - |
| 14.08.2024 | 1,22 | 1,27 | 1,18 | 1,19 | -1,12% | - |
| 13.08.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 4,42% | 5.500,00 |
| 12.08.2024 | 0,99 | 1,16 | 0,99 | 1,16 | 10,95% | 9.548,00 |
| 09.08.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -5,19% | 2.007,00 |
| 08.08.2024 | 1,04 | 1,11 | 1,04 | 1,10 | 6,40% | 20.500,00 |
| 07.08.2024 | 1,02 | 1,03 | 1,02 | 1,03 | -3,55% | 2.400,00 |
| 06.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | 400,00 |
| 05.08.2024 | 1,11 | 1,11 | 0,99 | 1,03 | -11,44% | 9.290,00 |
| 02.08.2024 | 1,17 | 1,17 | 1,11 | 1,16 | -4,98% | 12.545,00 |
| 01.08.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -6,71% | 2.440,00 |
| 31.07.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 2,34% | 2.970,00 |
| 30.07.2024 | 1,29 | 1,33 | 1,25 | 1,28 | -5,04% | - |
| 29.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,63% | 2.350,00 |
| 26.07.2024 | 1,36 | 1,41 | 1,33 | 1,36 | -3,03% | - |
| 25.07.2024 | 1,33 | 1,40 | 1,33 | 1,40 | 5,58% | 11.586,00 |
| 24.07.2024 | 1,37 | 1,37 | 1,32 | 1,33 | -2,07% | 1.238,00 |
| 23.07.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 10,34% | 2.074,00 |
| 22.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,57% | 800,00 |
| 19.07.2024 | 1,25 | 1,26 | 1,22 | 1,24 | -2,76% | - |
| 18.07.2024 | 1,26 | 1,31 | 1,26 | 1,27 | -2,16% | 3.440,00 |
| 17.07.2024 | 1,27 | 1,30 | 1,22 | 1,30 | -1,07% | 8.000,00 |
| 16.07.2024 | 1,22 | 1,31 | 1,22 | 1,31 | 11,95% | 3.824,00 |
| 15.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,81% | 1.500,00 |
| 12.07.2024 | 1,18 | 1,22 | 1,14 | 1,14 | -1,55% | 4.700,00 |
| 11.07.2024 | 0,96 | 1,16 | 0,96 | 1,16 | 23,52% | 14.724,00 |
| 10.07.2024 | 0,90 | 0,96 | 0,87 | 0,94 | 3,42% | - |
| 09.07.2024 | 0,88 | 0,92 | 0,87 | 0,91 | 1,45% | - |
| 08.07.2024 | 0,86 | 0,92 | 0,86 | 0,89 | 5,80% | - |