1,081€
3,79%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,10 | 1,10 | 1,07 | 1,08 | 3,55% | - |
| 05.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -3,25% | 363,00 |
| 04.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | 11,00 |
| 03.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,09% | 5.000,00 |
| 02.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,92% | 14.240,00 |
| 27.02.2026 | 1,17 | 1,17 | 1,09 | 1,09 | -2,50% | 4.822,00 |
| 26.02.2026 | 1,09 | 1,18 | 1,09 | 1,12 | 4,00% | 5.526,00 |
| 25.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,72% | 836,00 |
| 24.02.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 0,87% | - |
| 23.02.2026 | 0,99 | 1,07 | 0,99 | 1,04 | 4,69% | - |
| 20.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 1,33% | 2.803,00 |
| 19.02.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -4,30% | 500,00 |
| 18.02.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,11% | 750,00 |
| 17.02.2026 | 1,04 | 1,05 | 1,00 | 1,05 | -2,79% | 10.363,00 |
| 16.02.2026 | 1,06 | 1,08 | 1,06 | 1,08 | -2,27% | 1.713,00 |
| 13.02.2026 | 1,13 | 1,13 | 1,08 | 1,10 | -6,86% | 1.251,00 |
| 12.02.2026 | 1,33 | 1,33 | 1,18 | 1,18 | -6,34% | 5.784,00 |
| 11.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,94% | 19.000,00 |
| 10.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 8,89% | 1.000,00 |
| 09.02.2026 | 1,16 | 1,20 | 1,12 | 1,18 | -0,21% | - |
| 06.02.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 4,00% | - |
| 05.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,40% | 1.000,00 |
| 04.02.2026 | 1,20 | 1,22 | 1,16 | 1,17 | -2,67% | - |
| 03.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | 1.000,00 |
| 02.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,45% | 450,00 |
| 30.01.2026 | 1,21 | 1,24 | 1,19 | 1,22 | 1,66% | - |
| 29.01.2026 | 1,21 | 1,26 | 1,19 | 1,20 | -0,83% | - |
| 28.01.2026 | 1,28 | 1,29 | 1,21 | 1,21 | 1,13% | - |
| 27.01.2026 | 1,21 | 1,22 | 1,17 | 1,20 | 1,35% | - |
| 26.01.2026 | 1,16 | 1,18 | 1,14 | 1,18 | -5,78% | - |
| 23.01.2026 | 1,25 | 1,26 | 1,22 | 1,26 | 6,36% | 2.500,00 |
| 22.01.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 2,61% | - |
| 21.01.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 20.01.2026 | 1,15 | 1,18 | 1,11 | 1,16 | -2,78% | - |
| 19.01.2026 | 1,13 | 1,19 | 1,13 | 1,19 | 0,00% | 1.300,00 |
| 16.01.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 2,06% | - |
| 15.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,88% | 700,00 |
| 14.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 6,70% | 500,00 |
| 13.01.2026 | 1,25 | 1,25 | 1,13 | 1,14 | -6,66% | 28.350,00 |
| 12.01.2026 | 1,28 | 1,28 | 1,19 | 1,22 | -8,64% | 4.059,00 |
| 09.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,99% | 550,00 |
| 08.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | 36.830,00 |
| 07.01.2026 | 1,31 | 1,31 | 1,30 | 1,30 | 1,96% | 2.810,00 |
| 06.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,62% | 783,00 |
| 05.01.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -4,35% | 3.970,00 |
| 02.01.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 1,88% | 2.000,00 |
| 30.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | 518,00 |
| 29.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,73% | 1.314,00 |
| 23.12.2025 | 1,42 | 1,42 | 1,38 | 1,38 | 0,22% | 2.496,00 |
| 22.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,69% | 1.500,00 |
| 19.12.2025 | 1,43 | 1,45 | 1,43 | 1,45 | -0,07% | 4.133,00 |
| 18.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,47% | 20.900,00 |
| 17.12.2025 | 1,43 | 1,43 | 1,39 | 1,39 | 0,54% | 15.057,00 |
| 16.12.2025 | 1,37 | 1,41 | 1,36 | 1,38 | -5,12% | - |
| 15.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,22% | 68,00 |
| 12.12.2025 | 1,45 | 1,49 | 1,44 | 1,49 | 3,91% | 684,00 |
| 11.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 6,23% | 2.000,00 |
| 10.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,06% | 2.350,00 |
| 09.12.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -2,19% | - |
| 08.12.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 2,58% | 9.285,00 |
| 05.12.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 1,72% | 4.731,00 |
| 04.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,75% | 500,00 |
| 03.12.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 2,98% | 6.924,00 |
| 02.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,63% | 1.898,00 |
| 01.12.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -0,84% | 4.121,00 |
| 28.11.2025 | 1,38 | 1,38 | 1,34 | 1,36 | 1,38% | - |
| 27.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,37% | 1.000,00 |
| 26.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,89% | 2.144,00 |
| 25.11.2025 | 1,36 | 1,42 | 1,35 | 1,35 | -2,17% | 7.600,00 |
| 24.11.2025 | 1,34 | 1,38 | 1,34 | 1,38 | -0,72% | 1.477,00 |
| 21.11.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 2,21% | 19.392,00 |
| 20.11.2025 | 1,44 | 1,54 | 1,36 | 1,36 | -0,73% | 96.931,00 |
| 19.11.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -4,20% | 36.600,00 |
| 18.11.2025 | 1,51 | 1,53 | 1,42 | 1,43 | -7,86% | - |
| 17.11.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 3,47% | 39.506,00 |
| 14.11.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -9,64% | 30.774,00 |
| 13.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,75% | 1.430,00 |
| 12.11.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 5,26% | 29.000,00 |
| 11.11.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 5,12% | 4.040,00 |
| 10.11.2025 | 1,83 | 1,88 | 1,40 | 1,45 | -18,54% | 83.343,00 |
| 07.11.2025 | 1,85 | 1,85 | 1,77 | 1,78 | 2,01% | 1.719,00 |
| 06.11.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -4,68% | 4.588,00 |
| 05.11.2025 | 1,82 | 1,87 | 1,80 | 1,83 | -0,79% | - |
| 04.11.2025 | 1,84 | 1,88 | 1,81 | 1,84 | -0,59% | - |
| 03.11.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -2,27% | 749,00 |
| 31.10.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 3,50% | 1.870,00 |
| 30.10.2025 | 1,85 | 1,98 | 1,83 | 1,83 | -0,22% | 6.346,00 |
| 29.10.2025 | 2,12 | 2,15 | 1,83 | 1,83 | -6,00% | 244.193,00 |
| 28.10.2025 | 2,13 | 2,25 | 1,95 | 1,95 | -29,00% | 6.552,00 |
| 27.10.2025 | 2,69 | 2,79 | 2,69 | 2,75 | 4,41% | 9.613,00 |
| 24.10.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 2,02% | 2.624,00 |
| 23.10.2025 | 2,57 | 2,64 | 2,57 | 2,58 | 1,02% | - |
| 22.10.2025 | 2,69 | 2,70 | 2,55 | 2,55 | -4,70% | - |
| 21.10.2025 | 2,63 | 2,68 | 2,63 | 2,68 | 7,80% | 667,00 |
| 17.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -4,02% | 100,00 |
| 16.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 4,86% | 1.200,00 |
| 15.10.2025 | 2,48 | 2,48 | 2,47 | 2,47 | 5,83% | 708,00 |
| 14.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,85% | 250,00 |
| 13.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,92% | 550,00 |
| 10.10.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -4,76% | 748,00 |