46,200€
-0,17%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,46 | 46,50 | 46,13 | 46,19 | -0,21% | - |
| 14.10.2025 | 45,89 | 46,37 | 45,89 | 46,28 | -1,51% | 247,00 |
| 13.10.2025 | 46,99 | 46,99 | 46,99 | 46,99 | 1,03% | - |
| 10.10.2025 | 46,51 | 46,51 | 46,51 | 46,51 | 15,75% | - |
| 09.10.2025 | 39,84 | 40,18 | 39,84 | 40,18 | -1,03% | 115,00 |
| 08.10.2025 | 39,42 | 40,60 | 39,42 | 40,60 | 3,65% | 126,00 |
| 07.10.2025 | 39,17 | 39,17 | 39,17 | 39,17 | -0,31% | - |
| 06.10.2025 | 39,29 | 39,29 | 39,29 | 39,29 | -0,53% | - |
| 03.10.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,20% | - |
| 02.10.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -1,03% | - |
| 01.10.2025 | 39,99 | 39,99 | 39,99 | 39,99 | -1,01% | - |
| 30.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 29.09.2025 | 40,69 | 41,00 | 40,69 | 41,00 | 4,14% | 30,00 |
| 26.09.2025 | 39,37 | 39,37 | 39,37 | 39,37 | -2,28% | - |
| 25.09.2025 | 40,29 | 40,29 | 40,29 | 40,29 | -0,27% | - |
| 24.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,17% | - |
| 23.09.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 2,35% | - |
| 22.09.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -2,07% | - |
| 19.09.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 6,26% | - |
| 18.09.2025 | 36,02 | 36,91 | 36,02 | 36,77 | 2,85% | 239,00 |
| 17.09.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -1,46% | - |
| 16.09.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -1,87% | - |
| 15.09.2025 | 36,97 | 36,97 | 36,97 | 36,97 | -3,22% | - |
| 12.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 11.09.2025 | 37,03 | 38,22 | 36,65 | 38,20 | 0,55% | - |
| 10.09.2025 | 37,99 | 37,99 | 37,99 | 37,99 | 0,86% | - |
| 09.09.2025 | 37,89 | 38,12 | 37,12 | 37,67 | 0,31% | - |
| 08.09.2025 | 38,22 | 38,27 | 37,35 | 37,55 | -0,32% | - |
| 05.09.2025 | 37,66 | 37,67 | 37,66 | 37,67 | -3,39% | - |
| 04.09.2025 | 38,99 | 38,99 | 38,99 | 38,99 | 0,18% | - |
| 03.09.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -0,71% | - |
| 02.09.2025 | 39,66 | 39,66 | 39,20 | 39,20 | -1,01% | 186,00 |
| 01.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,85% | - |
| 29.08.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -2,89% | - |
| 28.08.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -0,12% | - |
| 27.08.2025 | 41,18 | 41,18 | 41,18 | 41,18 | 2,46% | - |
| 26.08.2025 | 40,19 | 40,19 | 40,19 | 40,19 | -3,90% | - |
| 25.08.2025 | 41,82 | 41,82 | 41,82 | 41,82 | 0,92% | - |
| 22.08.2025 | 41,44 | 41,44 | 41,44 | 41,44 | 1,15% | - |
| 21.08.2025 | 40,97 | 40,97 | 40,97 | 40,97 | 1,11% | - |
| 20.08.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -2,10% | - |
| 19.08.2025 | 41,39 | 41,39 | 41,39 | 41,39 | -1,45% | - |
| 18.08.2025 | 42,05 | 42,05 | 42,00 | 42,00 | -0,87% | 15,00 |
| 15.08.2025 | 42,86 | 42,86 | 42,37 | 42,37 | 3,17% | 125,00 |
| 14.08.2025 | 41,07 | 41,07 | 41,07 | 41,07 | 0,37% | - |
| 13.08.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -1,11% | - |
| 12.08.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -3,95% | - |
| 11.08.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 0,05% | - |
| 08.08.2025 | 43,06 | 43,06 | 43,06 | 43,06 | -4,71% | - |
| 07.08.2025 | 45,19 | 45,19 | 45,19 | 45,19 | 6,03% | - |
| 06.08.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 1,72% | - |
| 05.08.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,72% | - |
| 04.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,21% | - |
| 01.08.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 2,33% | - |
| 31.07.2025 | 41,57 | 41,57 | 41,57 | 41,57 | 1,51% | - |
| 30.07.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,10% | - |
| 29.07.2025 | 42,30 | 42,30 | 40,99 | 40,99 | -4,32% | 262,00 |
| 28.07.2025 | 42,84 | 42,84 | 42,84 | 42,84 | 0,21% | - |
| 25.07.2025 | 42,75 | 42,75 | 42,75 | 42,75 | -2,46% | - |
| 24.07.2025 | 43,83 | 43,83 | 43,83 | 43,83 | -0,27% | - |
| 23.07.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 0,50% | - |
| 22.07.2025 | 43,73 | 43,73 | 43,73 | 43,73 | -1,93% | - |
| 21.07.2025 | 44,59 | 44,59 | 44,59 | 44,59 | -4,19% | - |
| 18.07.2025 | 46,54 | 46,54 | 46,54 | 46,54 | 1,31% | - |
| 17.07.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 3,63% | - |
| 16.07.2025 | 44,33 | 44,33 | 44,33 | 44,33 | -1,29% | - |
| 15.07.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 2,07% | - |
| 14.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,74% | - |
| 11.07.2025 | 44,33 | 44,33 | 44,33 | 44,33 | 2,36% | - |
| 10.07.2025 | 43,31 | 43,31 | 43,31 | 43,31 | 0,25% | - |
| 09.07.2025 | 42,75 | 43,20 | 42,75 | 43,20 | 0,75% | 125,00 |
| 08.07.2025 | 43,76 | 43,76 | 42,88 | 42,88 | -1,63% | 70,00 |
| 07.07.2025 | 43,59 | 43,59 | 43,59 | 43,59 | 0,07% | - |
| 04.07.2025 | 43,56 | 43,56 | 43,56 | 43,56 | -0,50% | - |
| 03.07.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,55% | - |
| 02.07.2025 | 43,54 | 43,54 | 43,54 | 43,54 | -3,18% | - |
| 01.07.2025 | 44,97 | 44,97 | 44,97 | 44,97 | -7,03% | - |
| 30.06.2025 | 47,92 | 48,37 | 47,92 | 48,37 | 0,83% | 47,00 |
| 27.06.2025 | 47,97 | 47,97 | 47,97 | 47,97 | 2,15% | - |
| 26.06.2025 | 46,96 | 46,96 | 46,96 | 46,96 | 1,58% | - |
| 25.06.2025 | 46,23 | 46,23 | 46,23 | 46,23 | -0,86% | - |
| 24.06.2025 | 46,63 | 46,63 | 46,63 | 46,63 | -0,28% | - |
| 23.06.2025 | 46,76 | 46,76 | 46,76 | 46,76 | -1,02% | - |
| 20.06.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -0,67% | - |
| 19.06.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -0,83% | - |
| 18.06.2025 | 47,96 | 47,96 | 47,96 | 47,96 | 0,10% | - |
| 17.06.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -0,15% | - |
| 16.06.2025 | 47,98 | 47,98 | 47,98 | 47,98 | 4,76% | - |
| 13.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,42% | - |
| 12.06.2025 | 45,63 | 46,46 | 45,43 | 46,46 | -3,51% | 150,00 |
| 11.06.2025 | 47,43 | 48,15 | 47,43 | 48,15 | 0,75% | 132,00 |
| 10.06.2025 | 47,79 | 47,79 | 47,79 | 47,79 | 1,19% | - |
| 09.06.2025 | 47,23 | 47,23 | 47,23 | 47,23 | 0,30% | - |
| 06.06.2025 | 47,09 | 47,09 | 47,09 | 47,09 | 1,97% | - |
| 05.06.2025 | 46,23 | 46,23 | 46,18 | 46,18 | 1,94% | 100,00 |
| 04.06.2025 | 45,24 | 45,31 | 45,24 | 45,30 | 1,41% | 260,00 |
| 03.06.2025 | 44,33 | 45,10 | 44,33 | 44,67 | 1,75% | 239,00 |
| 02.06.2025 | 43,60 | 44,14 | 43,60 | 43,90 | 4,25% | 340,00 |
| 30.05.2025 | 42,11 | 42,11 | 42,11 | 42,11 | 3,92% | - |
| 29.05.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -1,15% | - |