49,140$
2,91%
Echtzeit-Aktienkurs Akero Therapeutics
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 48,66 | 49,25 | 46,31 | 49,25 | 3,08% | 648.236,00 |
| 27.02.2025 | 47,00 | 49,51 | 46,66 | 47,78 | 0,40% | 631.821,00 |
| 26.02.2025 | 47,69 | 48,97 | 46,55 | 47,59 | 0,25% | 975.409,00 |
| 25.02.2025 | 49,66 | 49,66 | 46,87 | 47,47 | -4,29% | 840.674,00 |
| 24.02.2025 | 51,84 | 52,18 | 49,56 | 49,60 | -4,32% | 722.256,00 |
| 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% | 810.627,00 |
| 19.02.2025 | 49,46 | 50,76 | 48,70 | 50,67 | 2,49% | 593.269,00 |
| 18.02.2025 | 51,39 | 51,39 | 49,35 | 49,44 | -2,14% | 953.046,00 |
| 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% | 784.589,00 |
| 12.02.2025 | 49,21 | 50,70 | 48,84 | 49,44 | -1,02% | 1.365.902,00 |
| 11.02.2025 | 50,51 | 51,13 | 48,90 | 49,95 | -2,35% | 1.425.166,00 |
| 10.02.2025 | 55,81 | 55,81 | 51,06 | 51,15 | -5,64% | 1.406.646,00 |
| 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% | 850.120,00 |
| 05.02.2025 | 56,87 | 57,66 | 55,60 | 57,56 | 2,04% | 771.502,00 |
| 04.02.2025 | 53,60 | 57,25 | 53,60 | 56,41 | 4,75% | 1.279.760,00 |
| 03.02.2025 | 53,77 | 54,69 | 52,63 | 53,85 | -0,43% | 1.196.536,00 |
| 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% | 2.372.984,00 |
| 29.01.2025 | 52,48 | 55,74 | 51,79 | 54,00 | 4,92% | 3.557.262,00 |
| 28.01.2025 | 54,63 | 57,48 | 49,38 | 51,47 | -0,46% | 5.194.827,00 |
| 27.01.2025 | 57,26 | 58,40 | 48,47 | 51,71 | 97,52% | 15.229.545,00 |
| 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% | 571.212,00 |
| 22.01.2025 | 25,60 | 25,96 | 24,73 | 25,02 | -2,27% | 780.154,00 |
| 21.01.2025 | 25,60 | 26,20 | 25,25 | 25,60 | 1,83% | 1.158.193,00 |
| 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% | 1.133.589,00 |
| 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% | 1.223.934,00 |
| 13.01.2025 | 24,54 | 24,54 | 22,36 | 22,63 | -8,90% | 1.094.137,00 |
| 10.01.2025 | 25,54 | 25,95 | 24,44 | 24,84 | -5,05% | 843.060,00 |
| 08.01.2025 | 26,55 | 26,90 | 25,91 | 26,16 | -1,69% | 936.204,00 |
| 07.01.2025 | 27,74 | 28,21 | 26,24 | 26,61 | -3,73% | 1.138.624,00 |
| 06.01.2025 | 28,10 | 28,94 | 27,56 | 27,64 | -2,12% | 648.298,00 |
| 03.01.2025 | 28,09 | 28,73 | 27,86 | 28,24 | 0,57% | 725.347,00 |
| 02.01.2025 | 28,08 | 28,37 | 27,71 | 28,08 | 0,93% | 1.115.103,00 |
| 31.12.2024 | 28,33 | 28,76 | 27,51 | 27,82 | -0,50% | 459.754,00 |
| 30.12.2024 | 27,85 | 28,05 | 27,45 | 27,96 | -1,03% | 424.094,00 |
| 27.12.2024 | 28,53 | 28,99 | 27,51 | 28,25 | -2,22% | 451.442,00 |
| 26.12.2024 | 28,13 | 29,11 | 27,90 | 28,89 | 1,16% | 318.930,00 |
| 24.12.2024 | 28,40 | 28,79 | 28,02 | 28,56 | 0,67% | 266.382,00 |
| 23.12.2024 | 29,79 | 29,79 | 27,80 | 28,37 | -3,31% | 906.501,00 |
| 20.12.2024 | 28,09 | 29,77 | 28,09 | 29,34 | 3,31% | 1.559.947,00 |
| 19.12.2024 | 28,59 | 29,05 | 27,35 | 28,40 | -1,25% | 679.032,00 |
| 18.12.2024 | 30,66 | 30,66 | 27,82 | 28,76 | -6,04% | 741.533,00 |
| 17.12.2024 | 29,10 | 31,41 | 28,45 | 30,61 | 4,72% | 768.507,00 |
| 16.12.2024 | 28,90 | 29,57 | 28,47 | 29,23 | 1,18% | 717.582,00 |
| 13.12.2024 | 28,55 | 29,26 | 28,25 | 28,89 | -0,48% | 720.354,00 |
| 12.12.2024 | 30,18 | 30,54 | 28,93 | 29,03 | -4,35% | 332.613,00 |
| 11.12.2024 | 30,99 | 30,99 | 30,08 | 30,35 | -0,95% | 217.844,00 |
| 10.12.2024 | 30,79 | 31,15 | 29,97 | 30,64 | -1,54% | 410.356,00 |
| 09.12.2024 | 31,54 | 31,90 | 30,67 | 31,12 | 0,03% | 324.309,00 |
| 06.12.2024 | 29,76 | 31,34 | 29,58 | 31,11 | 4,75% | 507.515,00 |
| 05.12.2024 | 30,75 | 31,06 | 29,58 | 29,70 | -3,95% | 426.519,00 |
| 04.12.2024 | 30,77 | 31,40 | 30,44 | 30,92 | 0,55% | 1.403.930,00 |
| 03.12.2024 | 31,80 | 32,07 | 30,59 | 30,75 | -3,94% | 263.760,00 |
| 02.12.2024 | 32,12 | 32,57 | 31,59 | 32,01 | -0,28% | 598.386,00 |
| 29.11.2024 | 32,35 | 32,74 | 32,00 | 32,10 | -0,22% | 228.782,00 |
| 27.11.2024 | 31,14 | 32,40 | 30,76 | 32,17 | 3,24% | 390.901,00 |
| 26.11.2024 | 31,70 | 32,03 | 30,69 | 31,16 | -1,92% | 396.805,00 |
| 25.11.2024 | 32,84 | 33,30 | 31,73 | 31,77 | -2,93% | 673.216,00 |
| 22.11.2024 | 31,55 | 32,95 | 31,05 | 32,73 | 4,90% | 824.695,00 |
| 21.11.2024 | 30,60 | 31,27 | 30,12 | 31,20 | 1,84% | 54.039,00 |
| 20.11.2024 | 30,72 | 31,60 | 29,88 | 30,64 | -1,27% | 443.222,00 |
| 19.11.2024 | 29,34 | 31,10 | 29,10 | 31,03 | 4,97% | 799.605,00 |
| 18.11.2024 | 28,72 | 29,85 | 28,44 | 29,56 | 5,23% | 1.204.456,00 |
| 15.11.2024 | 29,97 | 30,01 | 27,05 | 28,09 | -5,61% | 1.099.230,00 |
| 14.11.2024 | 30,83 | 31,43 | 29,53 | 29,76 | -3,91% | 610.243,00 |
| 13.11.2024 | 32,58 | 32,79 | 30,95 | 30,97 | -4,35% | 543.728,00 |
| 12.11.2024 | 32,80 | 34,54 | 31,96 | 32,38 | -2,00% | 675.156,00 |
| 11.11.2024 | 34,77 | 35,11 | 32,70 | 33,04 | -4,09% | 609.746,00 |
| 08.11.2024 | 34,73 | 34,73 | 33,35 | 34,45 | -1,20% | 811.496,00 |
| 07.11.2024 | 35,26 | 35,88 | 34,56 | 34,87 | -1,19% | 589.826,00 |
| 06.11.2024 | 34,04 | 35,71 | 33,46 | 35,29 | 7,79% | 703.181,00 |
| 05.11.2024 | 31,76 | 32,75 | 31,12 | 32,74 | 2,20% | 473.981,00 |
| 04.11.2024 | 32,20 | 32,93 | 31,50 | 32,04 | -0,91% | 569.831,00 |
| 01.11.2024 | 31,89 | 32,95 | 30,90 | 32,33 | 4,73% | 1.277.374,00 |
| 31.10.2024 | 30,55 | 31,43 | 30,13 | 30,87 | 0,49% | 251.004,00 |
| 30.10.2024 | 31,52 | 32,70 | 30,69 | 30,72 | -3,18% | 537.434,00 |
| 29.10.2024 | 29,64 | 32,22 | 29,34 | 31,73 | 6,80% | 724.254,00 |
| 28.10.2024 | 29,88 | 30,83 | 29,48 | 29,71 | 1,30% | 384.455,00 |
| 25.10.2024 | 29,15 | 29,87 | 28,96 | 29,33 | 2,02% | 403.229,00 |
| 24.10.2024 | 28,89 | 29,19 | 28,39 | 28,75 | 0,28% | 279.029,00 |
| 23.10.2024 | 29,53 | 29,97 | 28,42 | 28,67 | -3,11% | 472.723,00 |
| 22.10.2024 | 30,55 | 31,04 | 29,57 | 29,59 | -4,24% | 339.426,00 |
| 21.10.2024 | 30,95 | 31,12 | 30,31 | 30,90 | -1,06% | 484.419,00 |
| 18.10.2024 | 30,84 | 32,15 | 30,72 | 31,23 | 1,33% | 484.151,00 |
| 17.10.2024 | 31,04 | 31,26 | 30,37 | 30,82 | -0,74% | 384.247,00 |
| 16.10.2024 | 29,82 | 31,25 | 29,82 | 31,05 | 3,74% | 519.574,00 |
| 15.10.2024 | 30,23 | 31,00 | 29,92 | 29,93 | -0,27% | 730.019,00 |
| 14.10.2024 | 29,47 | 30,43 | 29,10 | 30,01 | 1,28% | 714.997,00 |
| 11.10.2024 | 29,01 | 29,78 | 28,93 | 29,63 | 2,03% | 281.768,00 |
| 10.10.2024 | 28,13 | 29,16 | 27,91 | 29,04 | 1,86% | 281.253,00 |
| 09.10.2024 | 28,16 | 28,52 | 27,48 | 28,51 | 1,28% | 281.863,00 |
| 08.10.2024 | 27,04 | 29,01 | 26,82 | 28,15 | 5,23% | 447.762,00 |
| 07.10.2024 | 28,38 | 28,44 | 26,46 | 26,75 | -5,28% | 383.053,00 |
| 04.10.2024 | 27,93 | 29,04 | 27,90 | 28,24 | 2,21% | 544.317,00 |