47,595€
3,06%
Echtzeit-Aktienkurs Akero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 40,41 | 40,99 | 40,41 | 40,99 | -0,41% | 50,00 |
| 27.05.2025 | 40,88 | 41,16 | 40,88 | 41,16 | 0,98% | 115,00 |
| 26.05.2025 | 40,76 | 40,76 | 40,76 | 40,76 | -5,14% | - |
| 23.05.2025 | 43,00 | 43,00 | 42,97 | 42,97 | 0,68% | - |
| 22.05.2025 | 42,50 | 42,68 | 42,50 | 42,68 | 1,57% | 7,00 |
| 21.05.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 8,89% | - |
| 20.05.2025 | 33,64 | 38,59 | 33,64 | 38,59 | 12,25% | 481,00 |
| 19.05.2025 | 34,38 | 34,38 | 34,38 | 34,38 | -3,10% | - |
| 16.05.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 4,41% | - |
| 15.05.2025 | 33,67 | 33,98 | 33,67 | 33,98 | -4,68% | 40,00 |
| 14.05.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -0,97% | - |
| 13.05.2025 | 37,11 | 37,11 | 36,00 | 36,00 | 0,70% | 100,00 |
| 12.05.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -4,92% | - |
| 09.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,74% | - |
| 08.05.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 2,54% | - |
| 07.05.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -4,79% | - |
| 06.05.2025 | 39,36 | 39,36 | 38,80 | 38,80 | -1,27% | 390,00 |
| 05.05.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,85% | - |
| 02.05.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 6,46% | - |
| 30.04.2025 | 37,61 | 37,61 | 37,61 | 37,61 | 2,09% | - |
| 29.04.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 2,96% | - |
| 28.04.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -0,83% | - |
| 25.04.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 4,01% | - |
| 24.04.2025 | 34,69 | 34,69 | 34,69 | 34,69 | 0,20% | - |
| 23.04.2025 | 34,23 | 34,62 | 34,23 | 34,62 | 3,19% | 125,00 |
| 22.04.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 1,70% | - |
| 17.04.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 0,18% | - |
| 16.04.2025 | 32,93 | 32,93 | 32,93 | 32,93 | 0,09% | - |
| 15.04.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 4,58% | - |
| 14.04.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 1,85% | - |
| 11.04.2025 | 30,89 | 30,89 | 30,89 | 30,89 | -8,72% | - |
| 10.04.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 11,98% | - |
| 09.04.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -8,48% | - |
| 08.04.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 3,03% | - |
| 07.04.2025 | 32,05 | 32,05 | 32,04 | 32,05 | -10,77% | - |
| 04.04.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -3,67% | - |
| 03.04.2025 | 37,29 | 37,29 | 37,29 | 37,29 | 4,81% | - |
| 02.04.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -5,12% | - |
| 01.04.2025 | 37,28 | 37,50 | 37,28 | 37,50 | -4,26% | 183,00 |
| 31.03.2025 | 39,25 | 39,25 | 39,17 | 39,17 | -2,25% | 125,00 |
| 28.03.2025 | 40,07 | 40,07 | 40,07 | 40,07 | 0,55% | - |
| 27.03.2025 | 39,85 | 39,85 | 39,85 | 39,85 | -4,25% | - |
| 26.03.2025 | 41,62 | 41,62 | 41,62 | 41,62 | 0,56% | - |
| 25.03.2025 | 41,39 | 41,39 | 41,39 | 41,39 | -1,24% | - |
| 24.03.2025 | 41,45 | 41,91 | 41,45 | 41,91 | 2,85% | 90,00 |
| 21.03.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 0,00% | - |
| 20.03.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 2,67% | - |
| 19.03.2025 | 39,61 | 39,69 | 39,61 | 39,69 | -1,02% | 3,00 |
| 18.03.2025 | 40,73 | 40,73 | 40,05 | 40,10 | -0,52% | 219,00 |
| 17.03.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -2,14% | - |
| 14.03.2025 | 41,19 | 41,19 | 41,19 | 41,19 | -1,62% | - |
| 13.03.2025 | 41,87 | 41,87 | 41,87 | 41,87 | 4,67% | - |
| 12.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,96% | - |
| 11.03.2025 | 38,11 | 38,11 | 38,11 | 38,11 | -0,73% | - |
| 10.03.2025 | 38,63 | 38,63 | 38,39 | 38,39 | -4,38% | 125,00 |
| 07.03.2025 | 40,15 | 40,15 | 40,15 | 40,15 | -3,46% | - |
| 06.03.2025 | 41,59 | 41,59 | 41,59 | 41,59 | -0,31% | - |
| 05.03.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -3,43% | - |
| 04.03.2025 | 43,24 | 43,24 | 43,20 | 43,20 | -8,28% | 125,00 |
| 03.03.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 2,95% | - |
| 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% | - |