53,830$
0,32%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 53,71 | 53,98 | 53,66 | 53,81 | 0,28% | 2.231.420,00 |
| 13.10.2025 | 53,95 | 54,08 | 53,65 | 53,66 | -0,41% | 4.378.915,00 |
| 10.10.2025 | 54,09 | 54,09 | 53,79 | 53,88 | -0,37% | 10.511.451,00 |
| 09.10.2025 | 54,52 | 54,54 | 54,05 | 54,08 | 16,33% | 37.354.267,00 |
| 08.10.2025 | 46,53 | 47,41 | 45,91 | 46,49 | 1,07% | 956.747,00 |
| 07.10.2025 | 46,00 | 47,40 | 45,50 | 46,00 | -0,09% | 982.674,00 |
| 06.10.2025 | 46,07 | 46,41 | 45,17 | 46,04 | -0,15% | 1.305.099,00 |
| 03.10.2025 | 46,29 | 46,84 | 46,11 | 46,11 | -0,65% | 69.004,00 |
| 02.10.2025 | 46,63 | 46,80 | 45,72 | 46,41 | -0,30% | 1.041.645,00 |
| 01.10.2025 | 47,34 | 48,48 | 46,41 | 46,55 | -2,04% | 925.157,00 |
| 30.09.2025 | 47,82 | 48,03 | 46,26 | 47,52 | -0,21% | 891.788,00 |
| 29.09.2025 | 47,82 | 48,09 | 47,23 | 47,62 | -0,25% | 1.287.934,00 |
| 26.09.2025 | 46,35 | 47,82 | 46,00 | 47,74 | 3,29% | 732.098,00 |
| 25.09.2025 | 47,32 | 47,32 | 46,16 | 46,22 | -2,61% | 707.695,00 |
| 24.09.2025 | 47,65 | 48,44 | 46,92 | 47,46 | -0,79% | 1.007.441,00 |
| 23.09.2025 | 46,10 | 48,00 | 46,10 | 47,84 | 3,08% | 915.582,00 |
| 22.09.2025 | 45,16 | 46,50 | 44,53 | 46,41 | 2,63% | 864.582,00 |
| 19.09.2025 | 46,16 | 46,32 | 44,68 | 45,22 | -2,12% | 2.770.934,00 |
| 18.09.2025 | 47,00 | 47,85 | 42,71 | 46,20 | 9,53% | 3.091.360,00 |
| 17.09.2025 | 42,75 | 43,13 | 41,80 | 42,18 | -0,99% | 1.187.865,00 |
| 16.09.2025 | 42,88 | 43,51 | 42,49 | 42,60 | -0,58% | 893.991,00 |
| 15.09.2025 | 43,23 | 43,74 | 41,77 | 42,85 | -1,40% | 1.064.786,00 |
| 12.09.2025 | 45,08 | 45,44 | 43,33 | 43,46 | -3,27% | 1.309.138,00 |
| 11.09.2025 | 43,02 | 45,09 | 42,97 | 44,93 | 3,88% | 1.072.658,00 |
| 10.09.2025 | 44,62 | 44,81 | 42,56 | 43,25 | -3,07% | 1.249.073,00 |
| 09.09.2025 | 44,54 | 44,80 | 43,57 | 44,62 | 0,11% | 623.206,00 |
| 08.09.2025 | 44,72 | 44,78 | 43,76 | 44,57 | -0,34% | 1.183.081,00 |
| 05.09.2025 | 44,70 | 45,37 | 44,04 | 44,72 | 1,57% | 2.341.203,00 |
| 04.09.2025 | 46,18 | 46,18 | 43,08 | 44,03 | -3,49% | 1.341.935,00 |
| 03.09.2025 | 45,35 | 46,13 | 44,60 | 45,62 | 0,40% | 905.858,00 |
| 02.09.2025 | 46,81 | 47,67 | 45,40 | 45,44 | -2,76% | 796.047,00 |
| 29.08.2025 | 47,01 | 47,34 | 46,02 | 46,73 | -0,45% | 497.557,00 |
| 28.08.2025 | 48,10 | 49,02 | 46,86 | 46,94 | -2,59% | 508.590,00 |
| 27.08.2025 | 48,11 | 48,23 | 47,19 | 48,19 | 0,15% | 737.594,00 |
| 26.08.2025 | 47,02 | 48,14 | 46,80 | 48,12 | 2,32% | 585.344,00 |
| 25.08.2025 | 49,23 | 49,30 | 46,99 | 47,03 | -4,47% | 478.945,00 |
| 22.08.2025 | 48,75 | 49,48 | 47,94 | 49,23 | 1,95% | 802.547,00 |
| 21.08.2025 | 48,05 | 48,46 | 47,14 | 48,29 | 0,71% | 510.553,00 |
| 20.08.2025 | 47,53 | 48,46 | 47,39 | 47,95 | 0,74% | 785.169,00 |
| 19.08.2025 | 48,42 | 48,60 | 47,41 | 47,60 | -2,04% | 516.362,00 |
| 18.08.2025 | 49,16 | 49,58 | 48,46 | 48,59 | -1,60% | 517.512,00 |
| 15.08.2025 | 49,40 | 50,10 | 45,57 | 49,38 | -1,42% | 2.185.844,00 |
| 14.08.2025 | 47,75 | 50,19 | 47,31 | 50,09 | 3,68% | 1.144.680,00 |
| 13.08.2025 | 48,07 | 48,78 | 47,59 | 48,31 | 0,58% | 776.998,00 |
| 12.08.2025 | 48,42 | 48,80 | 47,10 | 48,03 | -0,52% | 855.052,00 |
| 11.08.2025 | 49,93 | 50,04 | 47,37 | 48,28 | -4,32% | 1.090.604,00 |
| 08.08.2025 | 50,73 | 51,39 | 49,44 | 50,46 | 0,02% | 1.059.275,00 |
| 07.08.2025 | 52,70 | 53,02 | 49,89 | 50,45 | -4,43% | 1.656.972,00 |
| 06.08.2025 | 50,00 | 52,98 | 50,00 | 52,79 | 6,52% | 2.590.626,00 |
| 05.08.2025 | 48,29 | 49,82 | 48,07 | 49,56 | 1,93% | 987.631,00 |
| 04.08.2025 | 49,92 | 49,92 | 48,32 | 48,62 | 0,52% | 1.162.147,00 |
| 01.08.2025 | 48,42 | 49,33 | 47,34 | 48,37 | -0,98% | 867.372,00 |
| 31.07.2025 | 47,64 | 49,36 | 47,59 | 48,85 | 2,37% | 971.901,00 |
| 30.07.2025 | 48,46 | 48,75 | 46,92 | 47,72 | 0,44% | 1.160.282,00 |
| 29.07.2025 | 49,83 | 50,04 | 47,08 | 47,51 | -3,51% | 609.569,00 |
| 28.07.2025 | 50,67 | 50,69 | 49,21 | 49,24 | -2,61% | 833.913,00 |
| 25.07.2025 | 50,41 | 50,83 | 49,61 | 50,56 | 0,10% | 561.893,00 |
| 24.07.2025 | 51,97 | 52,05 | 50,38 | 50,51 | -2,53% | 810.261,00 |
| 23.07.2025 | 51,96 | 52,55 | 51,25 | 51,82 | -0,12% | 848.781,00 |
| 22.07.2025 | 51,38 | 51,98 | 50,60 | 51,88 | 0,97% | 774.256,00 |
| 21.07.2025 | 51,82 | 52,81 | 51,12 | 51,38 | -1,34% | 606.580,00 |
| 18.07.2025 | 54,87 | 54,87 | 51,90 | 52,08 | -4,14% | 881.397,00 |
| 17.07.2025 | 53,60 | 54,99 | 53,09 | 54,33 | 1,36% | 977.526,00 |
| 16.07.2025 | 52,65 | 53,82 | 52,36 | 53,60 | 3,55% | 1.482.268,00 |
| 15.07.2025 | 53,06 | 53,50 | 50,72 | 51,76 | -1,84% | 969.403,00 |
| 14.07.2025 | 51,78 | 53,46 | 51,78 | 52,73 | 2,25% | 922.824,00 |
| 11.07.2025 | 51,51 | 52,04 | 51,11 | 51,57 | -0,83% | 618.913,00 |
| 10.07.2025 | 50,82 | 52,07 | 50,04 | 52,00 | 1,70% | 771.068,00 |
| 09.07.2025 | 51,00 | 53,60 | 50,97 | 51,13 | 1,51% | 1.694.746,00 |
| 08.07.2025 | 51,55 | 52,07 | 50,13 | 50,37 | -2,23% | 763.824,00 |
| 07.07.2025 | 51,85 | 52,73 | 50,57 | 51,52 | -0,48% | 801.874,00 |
| 03.07.2025 | 51,55 | 52,30 | 51,11 | 51,77 | -0,21% | 404.821,00 |
| 02.07.2025 | 51,16 | 52,60 | 51,08 | 51,88 | 1,01% | 813.463,00 |
| 01.07.2025 | 52,81 | 53,83 | 51,12 | 51,36 | -3,75% | 1.383.714,00 |
| 30.06.2025 | 56,51 | 56,51 | 53,06 | 53,36 | -5,04% | 1.668.156,00 |
| 27.06.2025 | 56,03 | 57,35 | 55,03 | 56,19 | -0,16% | 3.829.825,00 |
| 26.06.2025 | 55,80 | 56,94 | 54,00 | 56,28 | 2,25% | 2.252.367,00 |
| 25.06.2025 | 54,39 | 55,52 | 53,05 | 55,04 | 2,08% | 1.065.633,00 |
| 24.06.2025 | 54,10 | 54,96 | 53,37 | 53,92 | -0,20% | 3.029.098,00 |
| 23.06.2025 | 53,64 | 54,33 | 52,76 | 54,03 | -0,31% | 1.229.755,00 |
| 20.06.2025 | 54,59 | 55,00 | 53,90 | 54,20 | -1,28% | 1.983.831,00 |
| 18.06.2025 | 54,84 | 55,33 | 53,61 | 54,90 | -0,90% | 1.104.667,00 |
| 17.06.2025 | 55,40 | 56,49 | 54,43 | 55,40 | -0,63% | 892.062,00 |
| 16.06.2025 | 55,65 | 55,80 | 53,14 | 55,75 | 0,23% | 1.522.636,00 |
| 13.06.2025 | 52,19 | 55,83 | 52,19 | 55,62 | 3,85% | 2.224.641,00 |
| 12.06.2025 | 52,51 | 54,36 | 51,42 | 53,56 | 1,14% | 1.520.839,00 |
| 11.06.2025 | 54,80 | 55,46 | 52,29 | 52,96 | -2,87% | 1.896.280,00 |
| 10.06.2025 | 54,00 | 54,82 | 53,04 | 54,52 | -0,35% | 1.045.413,00 |
| 09.06.2025 | 55,49 | 57,07 | 52,28 | 54,71 | 0,79% | 2.118.428,00 |
| 06.06.2025 | 54,24 | 55,87 | 54,13 | 54,28 | 0,50% | 1.473.029,00 |
| 05.06.2025 | 52,81 | 54,21 | 52,15 | 54,01 | 1,92% | 998.311,00 |
| 04.06.2025 | 51,55 | 53,48 | 51,38 | 52,99 | 2,67% | 1.167.868,00 |
| 03.06.2025 | 51,23 | 51,85 | 50,70 | 51,61 | 1,73% | 2.116.067,00 |
| 02.06.2025 | 49,75 | 51,32 | 48,65 | 50,73 | 2,18% | 1.682.247,00 |
| 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% | 2.068.907,00 |
| 28.05.2025 | 45,87 | 46,62 | 45,24 | 45,32 | -1,48% | 984.824,00 |
| 27.05.2025 | 47,50 | 49,29 | 45,87 | 46,00 | -0,78% | 3.254.708,00 |
| 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% | 2.341.666,00 |