3,018€
-10,45%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,25 | 3,25 | 3,03 | 3,08 | -8,66% | 10.400,00 |
| 24.07.2025 | 3,39 | 3,39 | 3,35 | 3,37 | -0,30% | 2.000,00 |
| 23.07.2025 | 3,37 | 3,38 | 3,37 | 3,38 | 0,90% | 15.001,00 |
| 22.07.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 2,76% | 31.106,00 |
| 21.07.2025 | 3,28 | 3,42 | 3,26 | 3,26 | -3,66% | 2.504,00 |
| 18.07.2025 | 3,51 | 3,60 | 3,36 | 3,38 | 1,44% | 6.219,00 |
| 17.07.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 1,43% | 339,00 |
| 16.07.2025 | 3,34 | 3,38 | 3,28 | 3,29 | -2,35% | - |
| 15.07.2025 | 3,44 | 3,44 | 3,37 | 3,37 | -0,94% | 4.586,00 |
| 14.07.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 4,23% | 1.005,00 |
| 11.07.2025 | 3,45 | 3,45 | 3,26 | 3,26 | -3,61% | 1.430,00 |
| 10.07.2025 | 3,54 | 3,54 | 3,38 | 3,38 | -0,76% | 2.534,00 |
| 09.07.2025 | 3,28 | 3,41 | 3,28 | 3,41 | 8,60% | 3.200,00 |
| 08.07.2025 | 3,22 | 3,31 | 3,12 | 3,14 | 1,62% | 12.801,00 |
| 07.07.2025 | 3,10 | 3,18 | 3,09 | 3,09 | 0,32% | 957,00 |
| 04.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,78% | 1.651,00 |
| 03.07.2025 | 3,04 | 3,04 | 3,03 | 3,03 | -1,50% | 1.047,00 |
| 02.07.2025 | 2,99 | 3,07 | 2,99 | 3,07 | 0,66% | 1.120,00 |
| 01.07.2025 | 2,98 | 3,05 | 2,98 | 3,05 | -2,99% | 850,00 |
| 30.06.2025 | 3,17 | 3,17 | 3,15 | 3,15 | 1,09% | 721,00 |
| 27.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,91% | 5.050,00 |
| 26.06.2025 | 3,23 | 3,23 | 3,08 | 3,08 | -0,55% | 1.400,00 |
| 25.06.2025 | 3,16 | 3,22 | 3,07 | 3,10 | -2,91% | - |
| 24.06.2025 | 3,26 | 3,26 | 3,19 | 3,19 | 5,13% | 16.651,00 |
| 23.06.2025 | 3,25 | 3,25 | 3,04 | 3,04 | -0,98% | 1.070,00 |
| 20.06.2025 | 2,98 | 3,21 | 2,98 | 3,07 | 4,64% | - |
| 19.06.2025 | 2,99 | 2,99 | 2,93 | 2,93 | -5,30% | 2.500,00 |
| 18.06.2025 | 3,12 | 3,12 | 3,08 | 3,10 | 0,95% | 3.152,00 |
| 17.06.2025 | 3,08 | 3,13 | 3,01 | 3,07 | 0,29% | - |
| 16.06.2025 | 3,00 | 3,10 | 3,00 | 3,06 | -1,67% | 572,00 |
| 13.06.2025 | 3,03 | 3,11 | 3,03 | 3,11 | -0,96% | 18.340,00 |
| 12.06.2025 | 3,11 | 3,14 | 3,00 | 3,14 | -3,74% | 3.955,00 |
| 11.06.2025 | 3,26 | 3,30 | 3,26 | 3,26 | -4,90% | 1.797,00 |
| 10.06.2025 | 3,30 | 3,43 | 3,13 | 3,43 | 0,06% | 2.113,00 |
| 09.06.2025 | 3,58 | 3,62 | 3,43 | 3,43 | -2,00% | 3.008,00 |
| 06.06.2025 | 3,18 | 3,50 | 3,10 | 3,50 | 7,10% | 12.904,00 |
| 05.06.2025 | 3,34 | 3,34 | 3,06 | 3,27 | 0,62% | 4.738,00 |
| 04.06.2025 | 3,06 | 3,25 | 3,06 | 3,25 | 6,43% | 4.622,00 |
| 03.06.2025 | 2,97 | 3,05 | 2,97 | 3,05 | 9,55% | 10.000,00 |
| 02.06.2025 | 2,62 | 2,78 | 2,58 | 2,78 | 6,42% | 2.492,00 |
| 30.05.2025 | 2,75 | 2,85 | 2,62 | 2,62 | -4,73% | 7.534,00 |
| 29.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 4,02% | 50,00 |
| 28.05.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 0,92% | 3.981,00 |
| 27.05.2025 | 2,57 | 2,62 | 2,57 | 2,62 | 2,91% | 1.001,00 |
| 26.05.2025 | 2,53 | 2,58 | 2,53 | 2,54 | 1,68% | - |
| 23.05.2025 | 2,43 | 2,50 | 2,43 | 2,50 | -1,57% | 657,00 |
| 22.05.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 2,34% | 1.040,00 |
| 21.05.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -4,79% | 3.300,00 |
| 20.05.2025 | 2,49 | 2,62 | 2,48 | 2,61 | 5,63% | - |
| 19.05.2025 | 2,34 | 2,47 | 2,34 | 2,47 | 5,56% | 325,00 |
| 16.05.2025 | 2,26 | 2,36 | 2,22 | 2,34 | 6,18% | - |
| 15.05.2025 | 2,20 | 2,27 | 2,20 | 2,20 | -3,08% | 2.090,00 |
| 14.05.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,79% | 400,00 |
| 13.05.2025 | 2,13 | 2,23 | 2,13 | 2,23 | 3,33% | 3.890,00 |
| 12.05.2025 | 2,24 | 2,24 | 2,07 | 2,16 | -11,84% | 11.407,00 |
| 09.05.2025 | 2,37 | 2,45 | 2,37 | 2,45 | 8,12% | 2.910,00 |
| 08.05.2025 | 2,16 | 2,52 | 1,97 | 2,27 | 6,48% | 7.936,00 |
| 07.05.2025 | 2,09 | 2,13 | 2,09 | 2,13 | 5,87% | 3.479,00 |
| 06.05.2025 | 2,02 | 2,02 | 2,01 | 2,01 | -3,83% | 1.000,00 |
| 05.05.2025 | 2,21 | 2,21 | 2,09 | 2,09 | -3,24% | 4.290,00 |
| 02.05.2025 | 2,18 | 2,18 | 2,14 | 2,16 | 0,37% | 1.406,00 |
| 30.04.2025 | 2,04 | 2,15 | 2,04 | 2,15 | 0,33% | 10.981,00 |
| 29.04.2025 | 2,13 | 2,17 | 2,08 | 2,15 | 3,22% | - |
| 28.04.2025 | 2,09 | 2,17 | 2,06 | 2,08 | 2,06% | - |
| 25.04.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 6,65% | 704,00 |
| 24.04.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 0,34% | 304,00 |
| 23.04.2025 | 1,92 | 1,97 | 1,86 | 1,90 | 4,25% | - |
| 22.04.2025 | 1,81 | 1,85 | 1,77 | 1,83 | -2,93% | - |
| 17.04.2025 | 1,78 | 1,88 | 1,78 | 1,88 | 13,94% | 65,00 |
| 16.04.2025 | 1,68 | 1,68 | 1,65 | 1,65 | 0,00% | 15.612,00 |
| 15.04.2025 | 1,57 | 1,69 | 1,57 | 1,65 | 11,19% | 6.880,00 |
| 14.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,36% | 1.500,00 |
| 11.04.2025 | 1,43 | 1,46 | 1,37 | 1,42 | -0,49% | 9.828,00 |
| 10.04.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -8,40% | 2.121,00 |
| 09.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | 2.000,00 |
| 08.04.2025 | 1,70 | 1,70 | 1,50 | 1,50 | -7,64% | 25.150,00 |
| 07.04.2025 | 1,52 | 1,63 | 1,52 | 1,62 | -0,98% | 1.848,00 |
| 04.04.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -4,87% | 1.297,00 |
| 03.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,69% | 800,00 |
| 02.04.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 0,28% | 7.000,00 |
| 01.04.2025 | 1,84 | 1,85 | 1,79 | 1,79 | 0,85% | 4.350,00 |
| 31.03.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,17% | 3.376,00 |
| 28.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,74% | 1.000,00 |
| 27.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,18% | 1.180,00 |
| 26.03.2025 | 1,81 | 1,84 | 1,77 | 1,78 | -0,84% | - |
| 25.03.2025 | 1,90 | 1,91 | 1,76 | 1,79 | -4,69% | - |
| 24.03.2025 | 2,00 | 2,04 | 1,88 | 1,88 | -0,11% | 6.780,00 |
| 21.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,26% | 1.500,00 |
| 20.03.2025 | 2,00 | 2,11 | 1,81 | 1,90 | -9,33% | 60.923,00 |
| 19.03.2025 | 2,28 | 2,63 | 2,10 | 2,10 | -10,79% | 11.799,00 |
| 18.03.2025 | 2,13 | 2,35 | 2,11 | 2,35 | 7,10% | 6.582,00 |
| 17.03.2025 | 2,05 | 2,20 | 2,00 | 2,20 | 44,04% | 98.840,00 |
| 14.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 6,56% | - |
| 13.03.2025 | 1,76 | 1,76 | 1,43 | 1,43 | -18,91% | 2.500,00 |
| 12.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 8,48% | - |
| 11.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,52% | - |
| 10.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,82% | - |
| 07.03.2025 | 1,78 | 1,80 | 1,74 | 1,75 | -1,87% | - |
| 06.03.2025 | 1,71 | 1,80 | 1,70 | 1,79 | 4,93% | - |
| 05.03.2025 | 1,69 | 1,73 | 1,69 | 1,70 | 2,22% | - |