1,722€
-5,38%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,80 | 1,80 | 1,70 | 1,73 | -5,00% | 13.110,00 |
| 20.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -6,09% | 27.473,00 |
| 19.02.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -2,86% | 2.150,00 |
| 18.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,36% | 4,00 |
| 17.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 3,47% | 42,00 |
| 14.02.2025 | 2,06 | 2,06 | 2,02 | 2,02 | 1,18% | 1.200,00 |
| 13.02.2025 | 2,03 | 2,05 | 1,99 | 1,99 | -1,51% | - |
| 12.02.2025 | 2,02 | 2,05 | 2,00 | 2,02 | -0,59% | - |
| 11.02.2025 | 2,03 | 2,07 | 2,02 | 2,04 | -0,83% | - |
| 10.02.2025 | 2,03 | 2,05 | 1,83 | 2,05 | 0,20% | 18.021,00 |
| 07.02.2025 | 2,20 | 2,20 | 2,05 | 2,05 | -3,17% | 7.704,00 |
| 06.02.2025 | 2,09 | 2,14 | 2,01 | 2,12 | 5,64% | - |
| 05.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,25% | 350,00 |
| 04.02.2025 | 2,10 | 2,10 | 2,05 | 2,05 | -1,82% | 820,00 |
| 03.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -5,87% | 1.605,00 |
| 31.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,18% | 300,00 |
| 30.01.2025 | 2,12 | 2,21 | 2,12 | 2,21 | 3,56% | 988,00 |
| 29.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,39% | 1.330,00 |
| 28.01.2025 | 2,22 | 2,25 | 2,15 | 2,21 | 0,23% | - |
| 27.01.2025 | 2,24 | 2,30 | 2,14 | 2,21 | -4,34% | 19.650,00 |
| 24.01.2025 | 2,31 | 2,32 | 2,30 | 2,31 | 3,59% | 920,00 |
| 23.01.2025 | 2,20 | 2,28 | 2,13 | 2,23 | -0,63% | 1.102,00 |
| 22.01.2025 | 2,33 | 2,33 | 2,24 | 2,24 | -0,44% | 2.125,00 |
| 21.01.2025 | 2,06 | 2,27 | 2,04 | 2,25 | 14,50% | 18.430,00 |
| 20.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,58% | 20,00 |
| 17.01.2025 | 1,89 | 2,04 | 1,89 | 2,04 | 9,51% | 600,00 |
| 16.01.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 1,42% | 3.000,00 |
| 15.01.2025 | 1,87 | 1,87 | 1,84 | 1,84 | 0,19% | 1.352,00 |
| 14.01.2025 | 1,85 | 1,91 | 1,78 | 1,83 | 0,14% | - |
| 13.01.2025 | 1,64 | 1,89 | 1,64 | 1,83 | 8,29% | 16.300,00 |
| 10.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,37% | 192,00 |
| 09.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 08.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | 2.200,00 |
| 07.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,75% | 1.000,00 |
| 06.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,19% | 200,00 |
| 03.01.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,82% | 3.200,00 |
| 02.01.2025 | 1,80 | 1,86 | 1,80 | 1,84 | -0,49% | 3.400,00 |
| 30.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,93% | 1.381,00 |
| 27.12.2024 | 1,88 | 1,88 | 1,83 | 1,83 | 2,35% | 8.746,00 |
| 23.12.2024 | 1,82 | 1,82 | 1,79 | 1,79 | 5,48% | 2.275,00 |
| 20.12.2024 | 1,69 | 1,70 | 1,63 | 1,70 | -1,05% | 1.915,00 |
| 19.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,82% | 978,00 |
| 18.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -4,33% | 1.000,00 |
| 17.12.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,06% | 1.050,00 |
| 16.12.2024 | 1,74 | 1,81 | 1,73 | 1,78 | 2,25% | - |
| 13.12.2024 | 1,70 | 1,74 | 1,70 | 1,74 | -3,07% | 1.387,00 |
| 12.12.2024 | 1,84 | 1,84 | 1,79 | 1,79 | -0,44% | 1.900,00 |
| 11.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -5,41% | 2.116,00 |
| 10.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,40% | 1.700,00 |
| 09.12.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 2,18% | 2.000,00 |
| 06.12.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 2,12% | 1.013,00 |
| 05.12.2024 | 1,85 | 1,89 | 1,82 | 1,89 | -2,78% | 3.000,00 |
| 04.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,42% | 2.000,00 |
| 03.12.2024 | 2,01 | 2,03 | 1,96 | 1,97 | -2,76% | 6.951,00 |
| 02.12.2024 | 2,05 | 2,05 | 2,03 | 2,03 | 0,62% | 4.100,00 |
| 29.11.2024 | 1,95 | 2,01 | 1,93 | 2,01 | 2,81% | - |
| 28.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,69% | - |
| 27.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,70% | 350,00 |
| 26.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 9,05% | 273,00 |
| 25.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,94% | 1.558,00 |
| 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% | - |