Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,24 | 55,87 | 54,13 | 54,28 | 0,63% | 1.473.029,00 |
| 05.06.2025 | 52,81 | 54,21 | 52,15 | 53,94 | 1,79% | 998.340,00 |
| 04.06.2025 | 51,55 | 53,48 | 51,38 | 52,99 | 2,67% | 1.255.669,00 |
| 03.06.2025 | 51,23 | 51,85 | 50,70 | 51,61 | 1,73% | 2.140.712,00 |
| 02.06.2025 | 49,75 | 51,32 | 48,65 | 50,73 | 2,18% | 1.826.362,00 |
| 30.05.2025 | 47,55 | 51,66 | 47,17 | 49,65 | 3,37% | 3.235.403,00 |
| 29.05.2025 | 45,47 | 48,80 | 44,94 | 48,03 | 5,98% | 2.291.088,00 |
| 28.05.2025 | 45,87 | 46,62 | 45,24 | 45,32 | -1,48% | 999.177,00 |
| 27.05.2025 | 47,50 | 49,29 | 45,87 | 46,00 | -0,78% | 3.599.663,00 |
| 23.05.2025 | 47,83 | 48,50 | 45,58 | 46,36 | -5,33% | 1.769.964,00 |
| 22.05.2025 | 48,01 | 50,54 | 47,99 | 48,97 | 1,28% | 2.341.950,00 |
| 21.05.2025 | 47,40 | 48,97 | 45,83 | 48,35 | 1,64% | 2.343.691,00 |
| 20.05.2025 | 38,56 | 49,05 | 37,89 | 47,57 | 24,72% | 6.819.410,00 |
| 19.05.2025 | 38,79 | 39,25 | 37,57 | 38,14 | -1,88% | 740.566,00 |
| 16.05.2025 | 40,02 | 40,50 | 38,74 | 38,87 | -2,73% | 1.307.838,00 |
| 15.05.2025 | 38,04 | 40,19 | 37,62 | 39,96 | 5,49% | 1.416.587,00 |
| 14.05.2025 | 39,44 | 40,63 | 37,28 | 37,88 | -5,32% | 1.762.316,00 |
| 13.05.2025 | 41,42 | 42,14 | 40,00 | 40,01 | -3,66% | 990.093,00 |
| 12.05.2025 | 40,10 | 42,18 | 40,06 | 41,53 | 4,22% | 2.201.540,00 |
| 09.05.2025 | 42,39 | 44,81 | 39,66 | 39,85 | -5,99% | 1.332.231,00 |
| 08.05.2025 | 42,77 | 44,48 | 41,97 | 42,39 | -0,93% | 1.552.348,00 |
| 07.05.2025 | 42,56 | 43,27 | 41,60 | 42,79 | 1,83% | 980.502,00 |
| 06.05.2025 | 44,00 | 44,62 | 41,77 | 42,02 | -6,46% | 1.077.377,00 |
| 05.05.2025 | 44,47 | 45,24 | 43,71 | 44,92 | 0,11% | 888.470,00 |
| 02.05.2025 | 45,51 | 46,47 | 44,08 | 44,87 | -0,97% | 1.212.166,00 |
| 01.05.2025 | 45,31 | 45,92 | 43,60 | 45,31 | -0,66% | 1.416.056,00 |
| 30.04.2025 | 42,90 | 45,81 | 42,71 | 45,61 | 5,97% | 1.480.702,00 |
| 29.04.2025 | 41,89 | 43,45 | 41,34 | 43,04 | 2,06% | 1.168.316,00 |
| 28.04.2025 | 41,35 | 42,43 | 41,12 | 42,17 | 2,85% | 1.409.574,00 |
| 25.04.2025 | 40,53 | 41,61 | 40,33 | 41,00 | 0,02% | 959.240,00 |
| 24.04.2025 | 39,56 | 41,44 | 39,05 | 40,99 | 3,48% | 1.873.276,00 |
| 23.04.2025 | 39,66 | 40,59 | 38,86 | 39,61 | 2,88% | 1.232.805,00 |
| 22.04.2025 | 38,03 | 39,28 | 38,00 | 38,50 | 2,20% | 1.203.365,00 |
| 21.04.2025 | 37,28 | 39,59 | 37,28 | 37,67 | 0,11% | 884.046,00 |
| 17.04.2025 | 37,09 | 37,85 | 36,67 | 37,63 | 0,51% | 521.577,00 |
| 16.04.2025 | 37,62 | 37,98 | 36,46 | 37,44 | -1,68% | 498.122,00 |
| 15.04.2025 | 37,32 | 39,13 | 37,21 | 38,08 | 1,28% | 652.773,00 |
| 14.04.2025 | 36,63 | 37,84 | 35,86 | 37,60 | 5,43% | 946.310,00 |
| 11.04.2025 | 34,46 | 35,98 | 34,18 | 35,67 | 2,43% | 814.604,00 |
| 10.04.2025 | 36,53 | 36,53 | 33,18 | 34,82 | -6,80% | 1.370.289,00 |
| 09.04.2025 | 33,20 | 38,12 | 31,80 | 37,36 | 9,75% | 2.246.008,00 |
| 08.04.2025 | 37,00 | 39,23 | 33,38 | 34,04 | -5,37% | 2.012.184,00 |
| 07.04.2025 | 35,04 | 38,82 | 34,09 | 35,97 | -2,07% | 2.551.037,00 |
| 04.04.2025 | 38,86 | 39,99 | 36,69 | 36,73 | -8,15% | 1.541.127,00 |
| 03.04.2025 | 39,90 | 41,33 | 39,80 | 39,99 | -4,67% | 985.088,00 |
| 02.04.2025 | 38,50 | 41,96 | 38,07 | 41,95 | 8,57% | 1.694.833,00 |
| 01.04.2025 | 40,38 | 41,71 | 38,48 | 38,64 | -4,55% | 1.791.554,00 |
| 31.03.2025 | 40,90 | 41,12 | 39,18 | 40,48 | -5,24% | 1.390.975,00 |
| 28.03.2025 | 45,38 | 45,38 | 42,26 | 42,72 | -1,97% | 594.217,00 |
| 27.03.2025 | 43,49 | 44,10 | 42,65 | 43,58 | 0,67% | 442.539,00 |
| 26.03.2025 | 45,05 | 45,18 | 41,84 | 43,29 | -4,31% | 690.685,00 |
| 25.03.2025 | 44,86 | 45,27 | 43,84 | 45,24 | 0,35% | 874.613,00 |
| 24.03.2025 | 45,12 | 46,14 | 44,61 | 45,08 | -0,31% | 731.239,00 |
| 21.03.2025 | 44,28 | 45,92 | 43,91 | 45,22 | 1,25% | 2.928.554,00 |
| 20.03.2025 | 44,02 | 45,69 | 43,76 | 44,66 | -0,27% | 554.065,00 |
| 19.03.2025 | 43,12 | 44,91 | 42,90 | 44,78 | 2,87% | 746.298,00 |
| 18.03.2025 | 43,99 | 44,44 | 43,13 | 43,53 | -2,88% | 770.345,00 |
| 17.03.2025 | 44,15 | 45,39 | 43,87 | 44,82 | 1,52% | 870.389,00 |
| 14.03.2025 | 44,86 | 45,58 | 43,98 | 44,15 | -1,58% | 599.310,00 |
| 13.03.2025 | 45,44 | 45,95 | 43,71 | 44,86 | -2,16% | 591.949,00 |
| 12.03.2025 | 44,88 | 47,11 | 44,78 | 45,85 | 4,63% | 1.222.853,00 |
| 11.03.2025 | 41,70 | 43,92 | 41,61 | 43,82 | 5,13% | 1.354.056,00 |
| 10.03.2025 | 41,22 | 42,55 | 41,15 | 41,68 | -1,04% | 1.279.502,00 |
| 07.03.2025 | 43,50 | 43,94 | 42,04 | 42,12 | -3,55% | 947.727,00 |
| 06.03.2025 | 44,56 | 44,94 | 43,51 | 43,67 | -3,24% | 935.784,00 |
| 05.03.2025 | 44,82 | 45,64 | 43,70 | 45,13 | 1,35% | 747.629,00 |
| 04.03.2025 | 44,97 | 45,65 | 43,63 | 44,53 | -2,22% | 1.330.846,00 |
| 03.03.2025 | 48,09 | 48,78 | 45,47 | 45,54 | -7,29% | 877.958,00 |
| 28.02.2025 | 48,66 | 49,25 | 46,31 | 49,12 | 2,87% | 648.283,00 |
| 27.02.2025 | 47,00 | 49,51 | 46,66 | 47,75 | 0,34% | 646.862,00 |
| 26.02.2025 | 47,69 | 48,97 | 46,55 | 47,59 | 0,25% | 975.514,00 |
| 25.02.2025 | 49,66 | 49,66 | 46,87 | 47,47 | -4,29% | 925.274,00 |
| 24.02.2025 | 51,84 | 52,18 | 49,56 | 49,60 | -4,32% | 732.459,00 |
| 21.02.2025 | 51,46 | 52,74 | 51,09 | 51,84 | 2,49% | 852.110,00 |
| 20.02.2025 | 50,82 | 51,39 | 50,12 | 50,58 | -0,18% | 810.691,00 |
| 19.02.2025 | 49,46 | 50,76 | 48,70 | 50,67 | 2,49% | 596.231,00 |
| 18.02.2025 | 51,39 | 51,39 | 49,35 | 49,44 | -2,14% | 995.753,00 |
| 14.02.2025 | 49,24 | 51,40 | 49,24 | 50,52 | 2,62% | 875.299,00 |
| 13.02.2025 | 49,48 | 49,92 | 48,57 | 49,23 | -0,42% | 784.695,00 |
| 12.02.2025 | 49,21 | 50,70 | 48,84 | 49,44 | -1,02% | 1.371.715,00 |
| 11.02.2025 | 50,51 | 51,13 | 48,90 | 49,95 | -2,35% | 1.594.472,00 |
| 10.02.2025 | 55,81 | 55,81 | 51,06 | 51,15 | -5,64% | 1.482.079,00 |
| 07.02.2025 | 54,81 | 55,32 | 53,88 | 54,21 | -1,35% | 851.318,00 |
| 06.02.2025 | 57,12 | 57,78 | 54,32 | 54,95 | -4,53% | 850.250,00 |
| 05.02.2025 | 56,87 | 57,66 | 55,60 | 57,56 | 2,04% | 795.443,00 |
| 04.02.2025 | 53,60 | 57,25 | 53,60 | 56,41 | 4,75% | 1.281.117,00 |
| 03.02.2025 | 53,77 | 54,69 | 52,63 | 53,85 | -0,43% | 1.225.238,00 |
| 31.01.2025 | 54,82 | 55,88 | 52,89 | 54,08 | -2,31% | 1.380.907,00 |
| 30.01.2025 | 55,74 | 57,51 | 54,66 | 55,36 | 2,52% | 2.397.276,00 |
| 29.01.2025 | 52,48 | 55,74 | 51,79 | 54,00 | 4,92% | 3.615.243,00 |
| 28.01.2025 | 54,63 | 57,48 | 49,38 | 51,47 | -0,46% | 5.228.857,00 |
| 27.01.2025 | 57,26 | 58,40 | 48,47 | 51,71 | 97,52% | 15.270.330,00 |
| 24.01.2025 | 26,11 | 26,47 | 25,69 | 26,18 | 0,08% | 1.271.188,00 |
| 23.01.2025 | 24,77 | 26,23 | 24,69 | 26,16 | 4,56% | 632.070,00 |
| 22.01.2025 | 25,60 | 25,96 | 24,73 | 25,02 | -2,27% | 876.748,00 |
| 21.01.2025 | 25,60 | 26,20 | 25,25 | 25,60 | 1,83% | 1.158.196,00 |
| 17.01.2025 | 24,33 | 25,63 | 24,05 | 25,14 | 4,71% | 1.229.180,00 |
| 16.01.2025 | 22,18 | 24,34 | 22,05 | 24,01 | 7,62% | 1.259.137,00 |
| 15.01.2025 | 22,61 | 22,74 | 21,97 | 22,31 | 2,01% | 750.805,00 |
| 14.01.2025 | 22,81 | 23,21 | 21,34 | 21,87 | -3,36% | 1.223.956,00 |