47,345€
4,65%
Echtzeit-Aktienkurs Akero Therapeutics
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 1,13% | - |
| 27.02.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,09% | - |
| 26.02.2025 | 45,01 | 45,28 | 45,01 | 45,28 | -3,90% | 2,00 |
| 25.02.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -3,93% | - |
| 24.02.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 2,21% | - |
| 21.02.2025 | 47,99 | 47,99 | 47,99 | 47,99 | -0,83% | - |
| 20.02.2025 | 48,39 | 48,39 | 48,39 | 48,39 | 2,78% | - |
| 19.02.2025 | 47,08 | 47,08 | 47,08 | 47,08 | -2,02% | - |
| 18.02.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -0,72% | - |
| 17.02.2025 | 47,90 | 48,40 | 47,90 | 48,40 | 3,42% | 5,00 |
| 14.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,74% | - |
| 13.02.2025 | 47,15 | 47,15 | 47,15 | 47,15 | -2,06% | - |
| 12.02.2025 | 47,94 | 48,14 | 47,94 | 48,14 | -2,55% | 41,00 |
| 11.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -6,44% | - |
| 10.02.2025 | 52,30 | 52,80 | 52,30 | 52,80 | 0,23% | 503,00 |
| 07.02.2025 | 52,68 | 52,68 | 52,68 | 52,68 | -4,39% | - |
| 06.02.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 1,96% | - |
| 05.02.2025 | 54,04 | 54,04 | 54,04 | 54,04 | 3,92% | - |
| 04.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,13% | - |
| 03.02.2025 | 51,42 | 51,42 | 51,42 | 51,42 | -3,02% | - |
| 31.01.2025 | 52,98 | 54,08 | 52,98 | 53,02 | 2,71% | 2.675,00 |
| 30.01.2025 | 51,62 | 51,62 | 51,62 | 51,62 | 5,61% | - |
| 29.01.2025 | 48,87 | 48,88 | 48,30 | 48,88 | -2,55% | 450,00 |
| 28.01.2025 | 49,45 | 51,68 | 49,19 | 50,16 | -6,90% | 3.013,00 |
| 27.01.2025 | 26,53 | 53,88 | 26,53 | 53,88 | 116,91% | 925,00 |
| 24.01.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 4,28% | - |
| 23.01.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -3,17% | - |
| 22.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 21.01.2025 | 24,14 | 24,30 | 24,14 | 24,30 | 0,16% | 21,00 |
| 20.01.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 4,16% | - |
| 17.01.2025 | 23,29 | 23,29 | 23,29 | 23,29 | 7,58% | - |
| 16.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 2,17% | - |
| 15.01.2025 | 21,19 | 21,19 | 21,19 | 21,19 | -4,03% | - |
| 14.01.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -8,38% | - |
| 13.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -4,97% | - |
| 10.01.2025 | 25,11 | 25,36 | 25,11 | 25,36 | 0,71% | 157,00 |
| 09.01.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -1,83% | - |
| 08.01.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -2,66% | - |
| 07.01.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -3,55% | - |
| 06.01.2025 | 27,27 | 27,32 | 27,27 | 27,32 | 0,00% | 125,00 |
| 03.01.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 1,60% | - |
| 02.01.2025 | 26,89 | 26,89 | 26,89 | 26,89 | 0,15% | - |
| 30.12.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -2,72% | - |
| 27.12.2024 | 27,46 | 27,60 | 27,46 | 27,60 | 2,15% | 135,00 |
| 23.12.2024 | 28,20 | 28,20 | 27,02 | 27,02 | -0,30% | 260,00 |
| 20.12.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,24% | - |
| 19.12.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -5,38% | - |
| 18.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 4,81% | - |
| 17.12.2024 | 27,67 | 27,67 | 27,67 | 27,67 | 1,10% | - |
| 16.12.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -1,37% | - |
| 13.12.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -3,07% | - |
| 12.12.2024 | 28,63 | 28,63 | 28,63 | 28,63 | -1,51% | - |
| 11.12.2024 | 29,07 | 29,07 | 29,07 | 29,07 | -0,82% | - |
| 10.12.2024 | 29,31 | 29,31 | 29,31 | 29,31 | 0,00% | - |
| 09.12.2024 | 29,31 | 29,31 | 29,31 | 29,31 | 4,94% | - |
| 06.12.2024 | 27,93 | 27,93 | 27,93 | 27,93 | -4,15% | - |
| 05.12.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,44% | - |
| 04.12.2024 | 29,27 | 29,27 | 29,27 | 29,27 | -3,62% | - |
| 03.12.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 1,30% | - |
| 02.12.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -1,64% | - |
| 29.11.2024 | 30,48 | 30,48 | 30,48 | 30,48 | 0,00% | - |
| 28.11.2024 | 30,48 | 30,48 | 30,48 | 30,48 | 3,15% | - |
| 27.11.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -2,15% | - |
| 26.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,61% | - |
| 25.11.2024 | 31,33 | 31,33 | 31,33 | 31,33 | 5,77% | - |
| 22.11.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 2,74% | - |
| 21.11.2024 | 28,83 | 28,83 | 28,83 | 28,83 | -1,60% | - |
| 20.11.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 4,94% | - |
| 19.11.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 4,37% | - |
| 18.11.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -4,26% | - |
| 15.11.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -3,75% | - |
| 14.11.2024 | 29,03 | 29,03 | 29,03 | 29,03 | -3,78% | - |
| 13.11.2024 | 30,17 | 30,17 | 30,17 | 30,17 | -2,30% | - |
| 12.11.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -3,56% | - |
| 11.11.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -0,50% | - |
| 08.11.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -1,83% | - |
| 07.11.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 5,81% | - |
| 06.11.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 5,66% | - |
| 05.11.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -0,98% | - |
| 04.11.2024 | 29,61 | 29,61 | 29,61 | 29,61 | 4,81% | - |
| 01.11.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 1,33% | - |
| 31.10.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -4,46% | - |
| 30.10.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 6,61% | - |
| 29.10.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 0,85% | - |
| 28.10.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 2,73% | - |
| 25.10.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,15% | - |
| 24.10.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -2,51% | - |
| 23.10.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -4,00% | - |
| 22.10.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -0,88% | - |
| 21.10.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 0,81% | - |
| 18.10.2024 | 28,29 | 28,29 | 28,29 | 28,29 | -0,46% | - |
| 17.10.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 3,91% | - |
| 16.10.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,04% | - |
| 15.10.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 1,60% | - |
| 14.10.2024 | 26,91 | 26,91 | 26,91 | 26,91 | 2,09% | - |
| 11.10.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 1,97% | - |
| 10.10.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 1,85% | - |
| 09.10.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 5,14% | - |
| 08.10.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -5,41% | - |
| 07.10.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 2,61% | - |