0,899€
1,12%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 0,88 | 0,92 | 0,87 | 0,91 | 2,76% | - |
| 25.05.2026 | 0,88 | 0,89 | 0,88 | 0,89 | 1,20% | - |
| 22.05.2026 | 0,88 | 0,90 | 0,87 | 0,88 | -3,86% | - |
| 21.05.2026 | 0,87 | 0,92 | 0,86 | 0,91 | 7,90% | - |
| 20.05.2026 | 0,78 | 0,85 | 0,77 | 0,85 | 2,36% | - |
| 19.05.2026 | 0,87 | 0,88 | 0,82 | 0,83 | -7,83% | - |
| 18.05.2026 | 0,93 | 0,95 | 0,89 | 0,90 | -6,49% | - |
| 15.05.2026 | 1,00 | 1,00 | 0,96 | 0,96 | -5,47% | 1.050,00 |
| 14.05.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 0,05% | 6.000,00 |
| 13.05.2026 | 0,98 | 1,02 | 0,96 | 1,02 | 2,50% | 6.451,00 |
| 12.05.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -2,15% | 22.148,00 |
| 11.05.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 2,12% | 3.014,00 |
| 08.05.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -5,21% | 2.150,00 |
| 07.05.2026 | 1,29 | 1,29 | 0,98 | 1,05 | -18,13% | 77.324,00 |
| 06.05.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -1,01% | 13.193,00 |
| 05.05.2026 | 1,37 | 1,37 | 1,28 | 1,29 | 2,58% | 6.024,00 |
| 04.05.2026 | 1,30 | 1,30 | 1,26 | 1,26 | 6,50% | 4.088,00 |
| 30.04.2026 | 1,16 | 1,20 | 1,16 | 1,18 | -1,28% | - |
| 29.04.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -1,03% | 4.950,00 |
| 28.04.2026 | 1,22 | 1,25 | 1,21 | 1,21 | 0,46% | - |
| 27.04.2026 | 1,27 | 1,30 | 1,20 | 1,20 | -2,91% | 5.200,00 |
| 24.04.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 1,43% | 355,00 |
| 23.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,25% | 350,00 |
| 22.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,32% | 1.626,00 |
| 21.04.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 5,87% | 2.200,00 |
| 20.04.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -2,48% | 3.000,00 |
| 17.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,09% | 20,00 |
| 16.04.2026 | 1,25 | 1,26 | 1,17 | 1,17 | -12,08% | 18.963,00 |
| 15.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,79% | 98,00 |
| 14.04.2026 | 1,25 | 1,31 | 1,22 | 1,31 | 7,34% | - |
| 13.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 3,65% | 30,00 |
| 10.04.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -4,07% | 1.372,00 |
| 09.04.2026 | 1,22 | 1,23 | 1,21 | 1,23 | -1,13% | - |
| 08.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 7,54% | 175,00 |
| 07.04.2026 | 1,14 | 1,17 | 1,13 | 1,15 | -4,15% | - |
| 02.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -3,29% | 1.000,00 |
| 01.04.2026 | 1,21 | 1,25 | 1,19 | 1,25 | 4,36% | - |
| 31.03.2026 | 1,17 | 1,21 | 1,16 | 1,19 | 3,56% | - |
| 30.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,14% | 160,00 |
| 27.03.2026 | 1,18 | 1,18 | 1,14 | 1,14 | -5,56% | 4.334,00 |
| 26.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,84% | 145,00 |
| 25.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -3,16% | 1,00 |
| 24.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,12% | 350,00 |
| 23.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,30% | 405,00 |
| 20.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,19% | 50,00 |
| 19.03.2026 | 1,26 | 1,27 | 1,21 | 1,22 | -3,22% | - |
| 18.03.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -3,15% | 1.019,00 |
| 17.03.2026 | 1,33 | 1,37 | 1,27 | 1,30 | -1,52% | 55.888,00 |
| 16.03.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 7,84% | 2.150,00 |
| 13.03.2026 | 1,25 | 1,30 | 1,22 | 1,22 | -0,97% | 7.705,00 |
| 12.03.2026 | 1,19 | 1,24 | 1,19 | 1,24 | 1,31% | 2.120,00 |
| 11.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | 23.000,00 |
| 10.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 8,23% | 29.471,00 |
| 09.03.2026 | 1,11 | 1,12 | 1,08 | 1,08 | -1,82% | 4.000,00 |
| 06.03.2026 | 1,20 | 1,20 | 1,10 | 1,10 | 5,76% | 147,00 |
| 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 |