1,322€
-5,67%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 1,36 | 1,41 | 1,33 | 1,36 | -3,03% | - |
| 25.07.2024 | 1,33 | 1,40 | 1,33 | 1,40 | 5,58% | 11.586,00 |
| 24.07.2024 | 1,37 | 1,37 | 1,32 | 1,33 | -2,07% | 1.238,00 |
| 23.07.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 10,34% | 2.074,00 |
| 22.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,57% | 800,00 |
| 19.07.2024 | 1,25 | 1,26 | 1,22 | 1,24 | -2,76% | - |
| 18.07.2024 | 1,26 | 1,31 | 1,26 | 1,27 | -2,16% | 3.440,00 |
| 17.07.2024 | 1,27 | 1,30 | 1,22 | 1,30 | -1,07% | 8.000,00 |
| 16.07.2024 | 1,22 | 1,31 | 1,22 | 1,31 | 11,95% | 3.824,00 |
| 15.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,81% | 1.500,00 |
| 12.07.2024 | 1,18 | 1,22 | 1,14 | 1,14 | -1,55% | 4.700,00 |
| 11.07.2024 | 0,96 | 1,16 | 0,96 | 1,16 | 23,52% | 14.724,00 |
| 10.07.2024 | 0,90 | 0,96 | 0,87 | 0,94 | 3,42% | - |
| 09.07.2024 | 0,88 | 0,92 | 0,87 | 0,91 | 1,45% | - |
| 08.07.2024 | 0,86 | 0,92 | 0,86 | 0,89 | 5,80% | - |
| 05.07.2024 | 0,87 | 0,87 | 0,84 | 0,84 | -3,02% | - |
| 04.07.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -0,54% | - |
| 03.07.2024 | 0,89 | 0,91 | 0,86 | 0,88 | -0,40% | - |
| 02.07.2024 | 0,91 | 0,92 | 0,88 | 0,88 | -5,48% | 1.450,00 |
| 01.07.2024 | 1,00 | 1,00 | 0,93 | 0,93 | -2,00% | 11.235,00 |
| 28.06.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 7,35% | 5.000,00 |
| 27.06.2024 | 0,87 | 0,94 | 0,87 | 0,88 | 17,40% | 9.668,00 |
| 26.06.2024 | 0,84 | 0,86 | 0,75 | 0,75 | -12,39% | 6.900,00 |
| 25.06.2024 | 0,86 | 0,86 | 0,86 | 0,86 | -0,52% | 1.500,00 |
| 24.06.2024 | 0,87 | 0,87 | 0,86 | 0,86 | -1,93% | 3.330,00 |
| 21.06.2024 | 0,88 | 0,88 | 0,88 | 0,88 | -2,11% | 150,00 |
| 20.06.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -6,25% | 3.300,00 |
| 19.06.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 0,79% | 300,00 |
| 18.06.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -2,29% | 5.085,00 |
| 17.06.2024 | 1,00 | 1,03 | 0,97 | 0,97 | -3,87% | - |
| 14.06.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,27% | 4.200,00 |
| 13.06.2024 | 1,09 | 1,09 | 1,03 | 1,03 | -1,86% | 3.950,00 |
| 12.06.2024 | 1,04 | 1,09 | 1,01 | 1,05 | 1,55% | - |
| 11.06.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 2,03% | - |
| 10.06.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 3,70% | 2.624,00 |
| 07.06.2024 | 1,01 | 1,04 | 0,97 | 0,97 | -2,79% | 5.810,00 |
| 06.06.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,30% | 4.000,00 |
| 05.06.2024 | 1,00 | 1,01 | 1,00 | 1,01 | -1,66% | 1.500,00 |
| 04.06.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -2,20% | 2.500,00 |
| 03.06.2024 | 1,05 | 1,07 | 1,05 | 1,05 | 0,58% | 4.700,00 |
| 31.05.2024 | 1,00 | 1,04 | 0,99 | 1,04 | 0,78% | 7.000,00 |
| 30.05.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 9,68% | 500,00 |
| 29.05.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -2,08% | 6.200,00 |
| 28.05.2024 | 0,98 | 0,98 | 0,96 | 0,96 | -8,57% | 5.400,00 |
| 27.05.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 5,21% | 2.931,00 |
| 24.05.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 0,15% | 4.590,00 |
| 23.05.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -4,27% | 702,00 |
| 22.05.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,48% | 3.875,00 |
| 21.05.2024 | 1,02 | 1,06 | 1,02 | 1,04 | -4,87% | 3.776,00 |
| 20.05.2024 | 1,04 | 1,09 | 1,04 | 1,09 | 1,78% | 2.407,00 |
| 17.05.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -2,64% | 10.748,00 |
| 16.05.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 3,29% | 984,00 |
| 15.05.2024 | 1,13 | 1,13 | 1,06 | 1,06 | -5,42% | 26.100,00 |
| 14.05.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -3,85% | 8.650,00 |
| 13.05.2024 | 1,17 | 1,17 | 1,11 | 1,17 | 3,91% | 667,00 |
| 10.05.2024 | 1,17 | 1,19 | 1,13 | 1,13 | -3,26% | 38.519,00 |
| 09.05.2024 | 1,10 | 1,16 | 1,01 | 1,16 | -7,69% | 10.325,00 |
| 08.05.2024 | 1,32 | 1,32 | 1,24 | 1,26 | -5,61% | 5.807,00 |
| 07.05.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -3,75% | 2.744,00 |
| 06.05.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 8,35% | 4.729,00 |
| 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 |