1,319€
-1,24%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 2,47 | 2,52 | 2,47 | 2,52 | 0,80% | 6.099,00 |
| 08.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,81% | 1.000,00 |
| 07.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,24% | 100,00 |
| 06.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 3,11% | 75,00 |
| 03.10.2025 | 2,32 | 2,48 | 2,31 | 2,48 | 7,42% | - |
| 02.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,09% | 857,00 |
| 01.10.2025 | 2,31 | 2,36 | 2,28 | 2,31 | 1,14% | - |
| 30.09.2025 | 2,34 | 2,34 | 2,28 | 2,28 | -3,31% | 14.143,00 |
| 29.09.2025 | 2,40 | 2,40 | 2,36 | 2,36 | 2,34% | 570,00 |
| 26.09.2025 | 2,32 | 2,37 | 2,29 | 2,30 | -1,12% | - |
| 25.09.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -3,16% | 340,00 |
| 24.09.2025 | 2,42 | 2,46 | 2,39 | 2,41 | -0,25% | - |
| 23.09.2025 | 2,38 | 2,41 | 2,36 | 2,41 | 0,92% | - |
| 22.09.2025 | 2,36 | 2,39 | 2,36 | 2,39 | -6,13% | 1.940,00 |
| 19.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 4,69% | 200,00 |
| 18.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,25% | 700,00 |
| 17.09.2025 | 2,39 | 2,44 | 2,38 | 2,40 | 0,08% | - |
| 16.09.2025 | 2,41 | 2,53 | 2,40 | 2,40 | -4,76% | 2.013,00 |
| 15.09.2025 | 2,49 | 2,52 | 2,40 | 2,52 | -0,24% | 23.132,00 |
| 12.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,68% | 500,00 |
| 11.09.2025 | 2,51 | 2,55 | 2,50 | 2,51 | -2,11% | - |
| 10.09.2025 | 2,56 | 2,60 | 2,54 | 2,56 | -1,95% | - |
| 09.09.2025 | 2,66 | 2,70 | 2,60 | 2,61 | 0,77% | - |
| 08.09.2025 | 2,59 | 2,59 | 2,57 | 2,59 | 1,89% | 5.140,00 |
| 05.09.2025 | 2,51 | 2,55 | 2,51 | 2,55 | -3,63% | 1.824,00 |
| 04.09.2025 | 2,67 | 2,71 | 2,63 | 2,64 | -0,60% | - |
| 03.09.2025 | 2,67 | 2,73 | 2,66 | 2,66 | 0,83% | - |
| 02.09.2025 | 2,73 | 2,73 | 2,64 | 2,64 | -4,08% | 9.068,00 |
| 01.09.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 4,09% | 50,00 |
| 29.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,79% | 200,00 |
| 28.08.2025 | 2,62 | 2,69 | 2,62 | 2,69 | -0,44% | 36.800,00 |
| 27.08.2025 | 2,76 | 2,76 | 2,70 | 2,70 | 2,12% | 3.384,00 |
| 26.08.2025 | 2,71 | 2,74 | 2,64 | 2,64 | -0,83% | 9.345,00 |
| 25.08.2025 | 2,73 | 2,74 | 2,66 | 2,67 | -4,48% | - |
| 22.08.2025 | 2,72 | 2,84 | 2,70 | 2,79 | 2,61% | - |
| 21.08.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 3,66% | 11.430,00 |
| 20.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,13% | 3.066,00 |
| 19.08.2025 | 2,72 | 2,76 | 2,65 | 2,65 | -0,08% | 907,00 |
| 18.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -7,26% | 100,00 |
| 15.08.2025 | 2,76 | 2,86 | 2,76 | 2,86 | 0,99% | 773,00 |
| 14.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,00% | 4.000,00 |
| 13.08.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,07% | 2.370,00 |
| 12.08.2025 | 2,82 | 2,82 | 2,81 | 2,81 | -2,77% | 1.150,00 |
| 11.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,49% | 2.000,00 |
| 08.08.2025 | 2,57 | 2,88 | 2,53 | 2,88 | 7,88% | 6.900,00 |
| 07.08.2025 | 2,50 | 3,16 | 2,50 | 2,67 | -17,26% | 10.741,00 |
| 06.08.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,44% | 1.700,00 |
| 05.08.2025 | 3,28 | 3,35 | 3,21 | 3,21 | 0,75% | 3.161,00 |
| 04.08.2025 | 3,30 | 3,30 | 3,18 | 3,18 | -2,27% | 378,00 |
| 01.08.2025 | 3,20 | 3,26 | 3,14 | 3,26 | 1,94% | 10.927,00 |
| 31.07.2025 | 3,21 | 3,28 | 3,17 | 3,20 | -2,62% | - |
| 30.07.2025 | 3,13 | 3,28 | 3,13 | 3,28 | 7,61% | 1.300,00 |
| 29.07.2025 | 3,03 | 3,05 | 3,02 | 3,05 | -1,29% | 4.500,00 |
| 28.07.2025 | 3,14 | 3,14 | 3,08 | 3,09 | 0,39% | 30.456,00 |
| 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 |