1,277€
8,40%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,21 | 1,29 | 1,21 | 1,28 | 8,74% | 8.412,00 |
02.05.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,29% | 1.312,00 |
30.04.2024 | 1,22 | 1,22 | 1,16 | 1,16 | -6,96% | 4.300,00 |
29.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,24% | 7.094,00 |
26.04.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 2,72% | 5.547,00 |
25.04.2024 | 1,29 | 1,29 | 1,21 | 1,21 | -4,41% | 12.333,00 |
24.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,57% | 400,00 |
23.04.2024 | 1,28 | 1,32 | 1,27 | 1,30 | 2,48% | - |
22.04.2024 | 1,28 | 1,28 | 1,24 | 1,27 | 4,01% | 5.040,00 |
19.04.2024 | 1,28 | 1,29 | 1,22 | 1,22 | -3,85% | 2.031,00 |
18.04.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -1,78% | 8.298,00 |
17.04.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -0,61% | 2.561,00 |
16.04.2024 | 1,28 | 1,30 | 1,28 | 1,30 | -3,34% | 1.870,00 |
15.04.2024 | 1,42 | 1,42 | 1,33 | 1,35 | -0,74% | 5.277,00 |
12.04.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -1,67% | 15.745,00 |
11.04.2024 | 1,32 | 1,42 | 1,32 | 1,38 | -2,33% | 25.066,00 |
10.04.2024 | 1,56 | 1,56 | 1,41 | 1,41 | 3,59% | 50.235,00 |
09.04.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -1,52% | 400,00 |
08.04.2024 | 1,35 | 1,42 | 1,35 | 1,39 | -0,86% | 20.883,00 |
05.04.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 3,40% | 6.026,00 |
04.04.2024 | 1,36 | 1,43 | 1,34 | 1,35 | -1,96% | 17.450,00 |
03.04.2024 | 1,46 | 1,48 | 1,33 | 1,38 | -3,57% | 51.192,00 |
02.04.2024 | 1,56 | 1,60 | 1,40 | 1,43 | -15,98% | 78.395,00 |
28.03.2024 | 2,55 | 3,10 | 1,64 | 1,70 | -16,98% | 247.551,00 |
27.03.2024 | 1,85 | 2,16 | 1,85 | 2,05 | 10,81% | 52.958,00 |
26.03.2024 | 1,99 | 2,01 | 1,78 | 1,85 | -8,42% | 35.054,00 |
25.03.2024 | 2,03 | 2,15 | 1,99 | 2,02 | -0,74% | 28.274,00 |
22.03.2024 | 1,96 | 2,04 | 1,94 | 2,04 | 7,33% | 11.444,00 |
21.03.2024 | 1,76 | 1,90 | 1,76 | 1,90 | 6,16% | 11.069,00 |
20.03.2024 | 1,74 | 1,79 | 1,67 | 1,79 | 0,45% | 4.674,00 |
19.03.2024 | 1,74 | 1,78 | 1,67 | 1,78 | 2,18% | 17.445,00 |
18.03.2024 | 1,51 | 1,88 | 1,51 | 1,74 | 11,68% | 53.091,00 |
15.03.2024 | 1,42 | 1,66 | 1,42 | 1,56 | 23,65% | 23.071,00 |
14.03.2024 | 1,30 | 1,35 | 1,26 | 1,26 | -1,87% | 3.453,00 |
13.03.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -0,31% | 1.350,00 |
12.03.2024 | 1,40 | 1,40 | 1,29 | 1,29 | -6,53% | 5.147,00 |
11.03.2024 | 1,36 | 1,50 | 1,36 | 1,38 | -1,78% | 10.833,00 |
08.03.2024 | 1,34 | 1,43 | 1,33 | 1,40 | 3,16% | - |
07.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,29% | 1.000,00 |
06.03.2024 | 1,42 | 1,42 | 1,36 | 1,36 | -8,75% | 4.637,00 |
05.03.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -1,33% | 9.200,00 |
04.03.2024 | 1,58 | 1,61 | 1,51 | 1,51 | -4,32% | 7.400,00 |
01.03.2024 | 1,49 | 1,57 | 1,49 | 1,57 | 5,35% | 5.866,00 |
29.02.2024 | 1,41 | 1,49 | 1,41 | 1,49 | 2,75% | 950,00 |
28.02.2024 | 1,51 | 1,52 | 1,45 | 1,45 | -4,97% | 8.380,00 |
27.02.2024 | 1,40 | 1,53 | 1,40 | 1,53 | 9,60% | 23.604,00 |
26.02.2024 | 1,37 | 1,40 | 1,34 | 1,40 | 10,09% | 9.425,00 |
23.02.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -6,07% | 231,00 |
22.02.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 2,43% | 700,00 |
21.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | 3.092,00 |
20.02.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -1,64% | 3.369,00 |
19.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,45% | 220,00 |
16.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,88% | 2.686,00 |
15.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -6,98% | 292,00 |
14.02.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 2,09% | 600,00 |
13.02.2024 | 1,47 | 1,50 | 1,43 | 1,43 | -5,67% | 1.050,00 |
12.02.2024 | 1,52 | 1,56 | 1,50 | 1,52 | -0,46% | - |
09.02.2024 | 1,51 | 1,58 | 1,51 | 1,53 | -0,97% | - |
08.02.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 1,32% | 3.450,00 |
07.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,28% | 1.000,00 |
06.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,32% | 200,00 |
05.02.2024 | 1,52 | 1,58 | 1,48 | 1,55 | 1,44% | - |
02.02.2024 | 1,52 | 1,53 | 1,50 | 1,53 | -2,42% | 2.120,00 |
01.02.2024 | 1,60 | 1,60 | 1,57 | 1,57 | 0,38% | 290,00 |
31.01.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 1,43% | 880,00 |
30.01.2024 | 1,66 | 1,66 | 1,49 | 1,54 | -6,21% | 13.421,00 |
29.01.2024 | 1,51 | 1,67 | 1,50 | 1,64 | 9,61% | 2.003,00 |
26.01.2024 | 1,38 | 1,50 | 1,38 | 1,50 | 8,00% | 3.600,00 |
25.01.2024 | 1,35 | 1,41 | 1,35 | 1,39 | 3,51% | - |
24.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 4,20% | 250,00 |
23.01.2024 | 1,26 | 1,29 | 1,26 | 1,29 | -1,08% | 700,00 |
22.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | 1.000,00 |
19.01.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -3,23% | 909,00 |
18.01.2024 | 1,30 | 1,34 | 1,27 | 1,30 | -1,36% | - |
17.01.2024 | 1,25 | 1,34 | 1,25 | 1,32 | -4,21% | 13.125,00 |
16.01.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -3,09% | 1.781,00 |
15.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | 800,00 |
12.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,28% | 200,00 |
11.01.2024 | 1,41 | 1,43 | 1,39 | 1,43 | 3,03% | 2.117,00 |
10.01.2024 | 1,44 | 1,46 | 1,38 | 1,38 | -3,22% | 7.231,00 |
09.01.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -1,38% | 2.300,00 |
08.01.2024 | 1,34 | 1,45 | 1,34 | 1,45 | 7,57% | 15.686,00 |
05.01.2024 | 1,44 | 1,44 | 1,35 | 1,35 | 1,35% | 3.250,00 |
04.01.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 6,40% | 10.000,00 |
03.01.2024 | 1,15 | 1,27 | 1,15 | 1,25 | 10,23% | 11.100,00 |
02.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -4,38% | 1.425,00 |
29.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 5,33% | 1.000,00 |
28.12.2023 | 1,15 | 1,15 | 1,13 | 1,13 | 4,07% | 1.793,00 |
27.12.2023 | 1,09 | 1,09 | 1,07 | 1,08 | 0,56% | 850,00 |
22.12.2023 | 1,09 | 1,12 | 1,05 | 1,08 | -3,41% | - |
21.12.2023 | 1,12 | 1,12 | 1,11 | 1,11 | 0,54% | 1.210,00 |
20.12.2023 | 1,08 | 1,12 | 1,07 | 1,11 | 2,59% | - |
19.12.2023 | 1,05 | 1,09 | 1,05 | 1,08 | 0,75% | - |
18.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 3,68% | 200,00 |
15.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 1,17% | 1.250,00 |
14.12.2023 | 1,02 | 1,06 | 1,00 | 1,02 | 0,79% | - |
13.12.2023 | 0,99 | 1,03 | 0,97 | 1,01 | 1,81% | - |
12.12.2023 | 1,03 | 1,04 | 0,98 | 1,00 | -3,49% | - |
11.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -6,01% | 400,00 |
08.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 1,67% | 400,00 |