1,250€
-2,57%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,28 | 1,30 | 1,23 | 1,27 | -1,55% | - |
| 18.04.2024 | 1,32 | 1,35 | 1,25 | 1,29 | -1,22% | - |
| 17.04.2024 | 1,30 | 1,34 | 1,28 | 1,31 | -0,46% | - |
| 16.04.2024 | 1,29 | 1,35 | 1,24 | 1,31 | 0,08% | 800,00 |
| 15.04.2024 | 1,37 | 1,38 | 1,31 | 1,31 | -4,72% | - |
| 12.04.2024 | 1,43 | 1,45 | 1,33 | 1,38 | -2,41% | - |
| 11.04.2024 | 1,43 | 1,45 | 1,33 | 1,41 | -2,49% | - |
| 10.04.2024 | 1,51 | 1,57 | 1,41 | 1,45 | 2,40% | - |
| 09.04.2024 | 1,41 | 1,44 | 1,35 | 1,41 | 0,28% | - |
| 08.04.2024 | 1,35 | 1,42 | 1,31 | 1,41 | 2,92% | - |
| 05.04.2024 | 1,36 | 1,45 | 1,36 | 1,37 | -2,00% | 6.000,00 |
| 04.04.2024 | 1,37 | 1,47 | 1,33 | 1,40 | 2,04% | - |
| 03.04.2024 | 1,45 | 1,50 | 1,32 | 1,37 | -6,36% | 3.000,00 |
| 02.04.2024 | 1,55 | 1,59 | 1,36 | 1,46 | -15,14% | - |
| 28.03.2024 | 2,34 | 3,10 | 1,64 | 1,72 | -17,23% | 11.100,00 |
| 27.03.2024 | 1,86 | 2,17 | 1,85 | 2,08 | 9,86% | - |
| 26.03.2024 | 1,97 | 2,10 | 1,76 | 1,90 | -5,25% | - |
| 25.03.2024 | 2,01 | 2,15 | 1,98 | 2,00 | -0,50% | - |
| 22.03.2024 | 1,95 | 2,08 | 1,86 | 2,01 | 7,89% | - |
| 21.03.2024 | 1,77 | 1,92 | 1,77 | 1,86 | 5,73% | - |
| 20.03.2024 | 1,72 | 1,80 | 1,63 | 1,76 | 4,94% | - |
| 19.03.2024 | 1,74 | 1,79 | 1,64 | 1,68 | -5,14% | - |
| 18.03.2024 | 1,56 | 1,89 | 1,51 | 1,77 | 14,78% | - |
| 15.03.2024 | 1,39 | 1,68 | 1,39 | 1,54 | 14,04% | - |
| 14.03.2024 | 1,29 | 1,37 | 1,23 | 1,35 | 2,66% | - |
| 13.03.2024 | 1,34 | 1,37 | 1,28 | 1,32 | -0,98% | - |
| 12.03.2024 | 1,32 | 1,36 | 1,24 | 1,33 | 0,00% | - |
| 11.03.2024 | 1,34 | 1,46 | 1,31 | 1,33 | -0,67% | 3.000,00 |
| 08.03.2024 | 1,33 | 1,43 | 1,32 | 1,34 | 0,15% | - |
| 07.03.2024 | 1,36 | 1,43 | 1,33 | 1,34 | -1,83% | - |
| 06.03.2024 | 1,47 | 1,50 | 1,34 | 1,36 | -7,22% | - |
| 05.03.2024 | 1,51 | 1,53 | 1,45 | 1,47 | -1,87% | - |
| 04.03.2024 | 1,60 | 1,65 | 1,48 | 1,50 | -4,89% | - |
| 01.03.2024 | 1,46 | 1,58 | 1,42 | 1,57 | 7,96% | - |
| 29.02.2024 | 1,42 | 1,52 | 1,42 | 1,46 | 2,32% | - |
| 28.02.2024 | 1,50 | 1,54 | 1,42 | 1,43 | -5,50% | 4.200,00 |
| 27.02.2024 | 1,38 | 1,55 | 1,36 | 1,51 | 8,72% | - |
| 26.02.2024 | 1,25 | 1,42 | 1,24 | 1,39 | 10,78% | - |
| 23.02.2024 | 1,29 | 1,30 | 1,22 | 1,25 | -1,65% | - |
| 22.02.2024 | 1,34 | 1,36 | 1,27 | 1,27 | -2,68% | - |
| 21.02.2024 | 1,34 | 1,37 | 1,30 | 1,31 | -1,51% | - |
| 20.02.2024 | 1,34 | 1,40 | 1,31 | 1,33 | -1,26% | - |
| 19.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 16.02.2024 | 1,36 | 1,38 | 1,32 | 1,34 | -1,40% | - |
| 15.02.2024 | 1,43 | 1,46 | 1,30 | 1,36 | -4,29% | - |
| 14.02.2024 | 1,42 | 1,49 | 1,36 | 1,42 | 0,42% | - |
| 13.02.2024 | 1,52 | 1,57 | 1,40 | 1,42 | -6,23% | - |
| 12.02.2024 | 1,52 | 1,56 | 1,49 | 1,51 | 0,13% | - |
| 09.02.2024 | 1,51 | 1,58 | 1,50 | 1,51 | -0,66% | - |
| 08.02.2024 | 1,53 | 1,58 | 1,50 | 1,52 | -1,24% | - |
| 07.02.2024 | 1,56 | 1,57 | 1,50 | 1,54 | -0,78% | - |
| 06.02.2024 | 1,53 | 1,61 | 1,52 | 1,55 | 1,04% | - |
| 05.02.2024 | 1,52 | 1,58 | 1,48 | 1,53 | 0,52% | - |
| 02.02.2024 | 1,52 | 1,58 | 1,50 | 1,52 | -2,81% | 18.400,00 |
| 01.02.2024 | 1,56 | 1,61 | 1,51 | 1,57 | 1,16% | - |
| 31.01.2024 | 1,52 | 1,64 | 1,47 | 1,55 | 2,79% | - |
| 30.01.2024 | 1,65 | 1,68 | 1,45 | 1,51 | -8,50% | - |
| 29.01.2024 | 1,49 | 1,69 | 1,47 | 1,65 | 10,83% | - |
| 26.01.2024 | 1,38 | 1,52 | 1,37 | 1,49 | 7,83% | - |
| 25.01.2024 | 1,35 | 1,41 | 1,35 | 1,38 | 1,77% | - |
| 24.01.2024 | 1,29 | 1,42 | 1,29 | 1,36 | 5,37% | - |
| 23.01.2024 | 1,27 | 1,34 | 1,27 | 1,29 | 0,31% | - |
| 22.01.2024 | 1,31 | 1,35 | 1,27 | 1,28 | -0,62% | 3.000,00 |
| 19.01.2024 | 1,29 | 1,31 | 1,18 | 1,29 | -0,23% | - |
| 18.01.2024 | 1,30 | 1,34 | 1,24 | 1,29 | -0,61% | - |
| 17.01.2024 | 1,33 | 1,37 | 1,25 | 1,30 | -2,84% | 7.500,00 |
| 16.01.2024 | 1,43 | 1,45 | 1,29 | 1,34 | -6,62% | - |
| 15.01.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,63% | - |
| 12.01.2024 | 1,41 | 1,46 | 1,40 | 1,41 | 0,21% | - |
| 11.01.2024 | 1,41 | 1,45 | 1,37 | 1,41 | -1,95% | - |
| 10.01.2024 | 1,43 | 1,50 | 1,37 | 1,44 | 0,91% | - |
| 09.01.2024 | 1,43 | 1,46 | 1,39 | 1,42 | -0,42% | 855,00 |
| 08.01.2024 | 1,35 | 1,45 | 1,30 | 1,43 | 6,01% | - |
| 05.01.2024 | 1,42 | 1,46 | 1,32 | 1,35 | -1,96% | - |
| 04.01.2024 | 1,25 | 1,38 | 1,24 | 1,38 | 10,53% | - |
| 03.01.2024 | 1,16 | 1,26 | 1,16 | 1,24 | 7,71% | - |
| 02.01.2024 | 1,12 | 1,18 | 1,10 | 1,16 | -1,37% | - |
| 29.12.2023 | 1,17 | 1,19 | 1,16 | 1,17 | 1,65% | - |
| 28.12.2023 | 1,08 | 1,18 | 1,07 | 1,15 | 7,06% | - |
| 27.12.2023 | 1,08 | 1,10 | 1,04 | 1,08 | -0,83% | - |
| 22.12.2023 | 1,09 | 1,12 | 1,05 | 1,09 | -0,91% | - |
| 21.12.2023 | 1,10 | 1,13 | 1,09 | 1,10 | 0,27% | - |
| 20.12.2023 | 1,09 | 1,12 | 1,07 | 1,09 | 1,20% | 1.005,00 |
| 19.12.2023 | 1,05 | 1,10 | 1,05 | 1,08 | 2,57% | - |
| 18.12.2023 | 1,06 | 1,10 | 1,04 | 1,05 | -0,28% | - |
| 15.12.2023 | 1,03 | 1,06 | 1,00 | 1,06 | 2,13% | - |
| 14.12.2023 | 1,02 | 1,06 | 1,00 | 1,03 | 0,78% | - |
| 13.12.2023 | 0,99 | 1,04 | 0,97 | 1,03 | 2,91% | - |
| 12.12.2023 | 1,03 | 1,07 | 0,98 | 1,00 | -3,77% | - |
| 11.12.2023 | 1,05 | 1,08 | 1,02 | 1,04 | -1,90% | - |
| 08.12.2023 | 1,09 | 1,10 | 1,04 | 1,06 | -2,31% | - |
| 07.12.2023 | 1,08 | 1,11 | 1,06 | 1,08 | 0,37% | 138,00 |
| 06.12.2023 | 1,04 | 1,09 | 1,03 | 1,08 | 3,26% | - |
| 05.12.2023 | 1,06 | 1,10 | 1,03 | 1,04 | -1,33% | - |
| 04.12.2023 | 0,98 | 1,09 | 0,98 | 1,06 | 7,87% | - |
| 01.12.2023 | 0,97 | 1,01 | 0,94 | 0,98 | 1,03% | - |
| 30.11.2023 | 0,92 | 0,99 | 0,90 | 0,97 | 5,79% | - |
| 29.11.2023 | 0,88 | 0,94 | 0,87 | 0,92 | 4,69% | - |
| 28.11.2023 | 0,91 | 0,91 | 0,86 | 0,88 | -3,53% | - |
| 27.11.2023 | 0,92 | 0,94 | 0,90 | 0,91 | -1,41% | - |