Börse:
3,439$
3,28%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
3,404$
Ask:
3,475$
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 3,32 | 3,47 | 3,31 | 3,45 | 3,60% | 3.488.722,00 |
| 13.05.2021 | 3,35 | 3,40 | 3,17 | 3,33 | 1,22% | 3.134.423,00 |
| 12.05.2021 | 3,13 | 3,44 | 3,11 | 3,29 | 2,81% | 3.048.453,00 |
| 11.05.2021 | 2,81 | 3,21 | 2,75 | 3,20 | 10,34% | 4.617.965,00 |
| 10.05.2021 | 3,05 | 3,07 | 2,88 | 2,90 | -7,05% | 4.095.380,00 |
| 07.05.2021 | 3,04 | 3,14 | 3,01 | 3,12 | 3,65% | 2.751.668,00 |
| 06.05.2021 | 3,03 | 3,07 | 2,91 | 3,01 | -1,31% | 3.728.094,00 |
| 05.05.2021 | 3,01 | 3,15 | 2,95 | 3,05 | 3,04% | 2.906.080,00 |
| 04.05.2021 | 3,13 | 3,15 | 2,95 | 2,96 | -6,92% | 5.332.686,00 |
| 03.05.2021 | 3,23 | 3,23 | 3,09 | 3,18 | -0,31% | 2.249.970,00 |
| 30.04.2021 | 3,18 | 3,29 | 3,14 | 3,19 | -1,85% | 2.750.611,00 |
| 29.04.2021 | 3,30 | 3,40 | 3,17 | 3,25 | 1,56% | 3.802.864,00 |
| 28.04.2021 | 3,15 | 3,25 | 3,10 | 3,20 | 0,95% | 2.164.544,00 |
| 27.04.2021 | 3,24 | 3,26 | 3,12 | 3,17 | -0,31% | 1.944.070,00 |
| 26.04.2021 | 3,05 | 3,18 | 3,00 | 3,18 | 3,58% | 2.406.299,00 |
| 23.04.2021 | 3,07 | 3,15 | 3,04 | 3,07 | -0,32% | 1.897.540,00 |
| 22.04.2021 | 2,96 | 3,18 | 2,92 | 3,08 | 3,70% | 3.630.930,00 |
| 21.04.2021 | 2,83 | 2,97 | 2,78 | 2,97 | 4,95% | 2.572.625,00 |
| 20.04.2021 | 2,85 | 2,90 | 2,74 | 2,83 | -0,70% | 3.840.492,00 |
| 19.04.2021 | 2,93 | 2,96 | 2,83 | 2,85 | -3,72% | 2.999.581,00 |
| 16.04.2021 | 3,03 | 3,03 | 2,89 | 2,96 | -3,27% | 3.995.306,00 |
| 15.04.2021 | 3,16 | 3,17 | 3,02 | 3,06 | -1,77% | 2.716.794,00 |
| 14.04.2021 | 3,03 | 3,19 | 3,03 | 3,12 | 2,81% | 3.017.947,00 |
| 13.04.2021 | 3,02 | 3,03 | 2,89 | 3,03 | 1,68% | 3.414.506,00 |
| 12.04.2021 | 3,07 | 3,08 | 2,92 | 2,98 | -2,61% | 4.540.144,00 |
| 09.04.2021 | 3,17 | 3,17 | 3,06 | 3,06 | -3,16% | 2.958.322,00 |
| 08.04.2021 | 3,21 | 3,25 | 3,10 | 3,16 | -0,32% | 2.991.718,00 |
| 07.04.2021 | 3,42 | 3,56 | 3,16 | 3,17 | -1,55% | 6.649.460,00 |
| 06.04.2021 | 3,31 | 3,34 | 3,20 | 3,22 | -2,72% | 2.590.804,00 |
| 05.04.2021 | 3,36 | 3,41 | 3,27 | 3,31 | -0,60% | 2.602.608,00 |
| 01.04.2021 | 3,42 | 3,45 | 3,25 | 3,33 | -1,62% | 3.375.367,00 |
| 31.03.2021 | 3,15 | 3,40 | 3,14 | 3,39 | 9,37% | 5.508.525,00 |
| 30.03.2021 | 3,13 | 3,22 | 3,06 | 3,10 | -0,16% | 2.274.860,00 |
| 29.03.2021 | 3,10 | 3,18 | 3,03 | 3,10 | -1,90% | 2.762.988,00 |
| 26.03.2021 | 3,24 | 3,25 | 3,06 | 3,16 | -2,47% | 3.321.985,00 |
| 25.03.2021 | 3,00 | 3,25 | 2,96 | 3,24 | 5,88% | 5.898.733,00 |
| 24.03.2021 | 3,29 | 3,33 | 3,05 | 3,06 | -4,97% | 5.070.877,00 |
| 23.03.2021 | 3,47 | 3,50 | 3,22 | 3,22 | -8,00% | 4.872.876,00 |
| 22.03.2021 | 3,56 | 3,64 | 3,48 | 3,50 | -0,28% | 2.512.297,00 |
| 19.03.2021 | 3,38 | 3,70 | 3,28 | 3,51 | 5,41% | 15.992.984,00 |
| 18.03.2021 | 3,48 | 3,60 | 3,33 | 3,33 | -5,93% | 4.352.175,00 |
| 17.03.2021 | 3,40 | 3,55 | 3,36 | 3,54 | 1,72% | 3.587.115,00 |
| 16.03.2021 | 3,61 | 3,66 | 3,40 | 3,48 | -3,33% | 4.585.101,00 |
| 15.03.2021 | 3,62 | 3,65 | 3,50 | 3,60 | -0,28% | 2.861.433,00 |
| 12.03.2021 | 3,67 | 3,68 | 3,59 | 3,61 | -2,96% | 3.436.420,00 |
| 11.03.2021 | 3,60 | 3,75 | 3,58 | 3,72 | 5,68% | 3.990.267,00 |
| 10.03.2021 | 3,65 | 3,69 | 3,46 | 3,52 | -2,22% | 3.858.740,00 |
| 09.03.2021 | 3,41 | 3,62 | 3,37 | 3,60 | 8,11% | 4.501.225,00 |
| 08.03.2021 | 3,52 | 3,53 | 3,29 | 3,33 | -2,20% | 5.664.324,00 |
| 05.03.2021 | 3,37 | 3,41 | 3,04 | 3,41 | 2,56% | 5.899.893,00 |
| 04.03.2021 | 3,35 | 3,45 | 3,21 | 3,32 | -1,48% | 6.390.954,00 |
| 03.03.2021 | 3,49 | 3,59 | 3,36 | 3,37 | -4,53% | 4.762.556,00 |
| 02.03.2021 | 3,40 | 3,58 | 3,38 | 3,53 | 4,90% | 8.373.352,00 |
| 01.03.2021 | 3,50 | 3,56 | 3,33 | 3,37 | -2,75% | 5.153.859,00 |
| 26.02.2021 | 3,45 | 3,53 | 3,24 | 3,46 | -0,29% | 6.484.635,00 |
| 25.02.2021 | 3,80 | 3,85 | 3,42 | 3,47 | -18,93% | 15.225.369,00 |
| 24.02.2021 | 4,13 | 4,31 | 4,11 | 4,28 | 3,63% | 4.708.613,00 |
| 23.02.2021 | 3,90 | 4,32 | 3,73 | 4,13 | 0,49% | 10.572.384,00 |
| 22.02.2021 | 4,28 | 4,39 | 4,10 | 4,11 | -7,43% | 5.863.840,00 |
| 19.02.2021 | 4,37 | 4,52 | 4,35 | 4,44 | 3,02% | 3.929.017,00 |
| 18.02.2021 | 4,60 | 4,70 | 4,27 | 4,31 | -6,41% | 8.652.271,00 |
| 17.02.2021 | 4,89 | 4,91 | 4,57 | 4,61 | -5,44% | 6.636.746,00 |
| 16.02.2021 | 4,74 | 5,05 | 4,61 | 4,87 | 5,64% | 8.502.209,00 |
| 12.02.2021 | 4,67 | 4,78 | 4,54 | 4,61 | -3,35% | 4.149.084,00 |
| 11.02.2021 | 4,64 | 4,90 | 4,52 | 4,77 | 3,25% | 6.251.466,00 |
| 10.02.2021 | 4,95 | 5,06 | 4,41 | 4,62 | -4,74% | 9.388.383,00 |
| 09.02.2021 | 5,00 | 5,08 | 4,73 | 4,85 | -4,15% | 8.651.597,00 |
| 08.02.2021 | 4,57 | 5,14 | 4,37 | 5,06 | 12,20% | 14.694.184,00 |
| 05.02.2021 | 3,99 | 4,56 | 3,86 | 4,51 | 16,54% | 10.323.673,00 |
| 04.02.2021 | 4,15 | 4,39 | 3,81 | 3,87 | -1,78% | 12.737.573,00 |
| 03.02.2021 | 3,50 | 4,02 | 3,48 | 3,94 | 12,57% | 9.989.590,00 |
| 02.02.2021 | 3,45 | 3,64 | 3,37 | 3,50 | 2,79% | 7.555.915,00 |
| 01.02.2021 | 3,27 | 3,44 | 3,17 | 3,41 | 5,09% | 6.311.248,00 |
| 29.01.2021 | 3,36 | 3,39 | 3,19 | 3,24 | -5,40% | 7.310.867,00 |
| 28.01.2021 | 3,57 | 3,75 | 3,41 | 3,43 | -1,86% | 6.143.528,00 |
| 27.01.2021 | 3,55 | 3,73 | 3,44 | 3,49 | -7,18% | 8.272.734,00 |
| 26.01.2021 | 3,81 | 3,86 | 3,70 | 3,76 | 1,35% | 7.869.317,00 |
| 25.01.2021 | 3,48 | 3,93 | 3,46 | 3,71 | 10,42% | 11.988.062,00 |
| 22.01.2021 | 3,15 | 3,40 | 3,10 | 3,36 | 6,67% | 6.565.382,00 |
| 21.01.2021 | 3,22 | 3,24 | 3,11 | 3,15 | -0,63% | 6.312.635,00 |
| 20.01.2021 | 3,19 | 3,29 | 3,10 | 3,17 | 0,96% | 9.859.057,00 |
| 19.01.2021 | 3,12 | 3,22 | 3,04 | 3,14 | 2,95% | 6.017.520,00 |
| 15.01.2021 | 3,14 | 3,16 | 3,04 | 3,05 | -3,79% | 4.215.602,00 |
| 14.01.2021 | 3,13 | 3,20 | 3,10 | 3,17 | 1,93% | 5.268.494,00 |
| 13.01.2021 | 3,07 | 3,25 | 2,97 | 3,11 | 1,97% | 16.840.606,00 |
| 12.01.2021 | 3,07 | 3,10 | 3,00 | 3,05 | 0,33% | 3.971.469,00 |
| 11.01.2021 | 3,08 | 3,15 | 3,01 | 3,04 | -1,94% | 3.986.686,00 |
| 08.01.2021 | 3,11 | 3,15 | 3,05 | 3,10 | 0,98% | 4.156.158,00 |
| 07.01.2021 | 3,01 | 3,13 | 2,99 | 3,07 | 2,68% | 4.970.177,00 |
| 06.01.2021 | 2,95 | 3,06 | 2,91 | 2,99 | 2,05% | 5.228.772,00 |
| 05.01.2021 | 2,93 | 3,00 | 2,92 | 2,93 | 0,17% | 3.254.519,00 |
| 04.01.2021 | 2,83 | 2,96 | 2,76 | 2,93 | 4,46% | 5.299.896,00 |
| 31.12.2020 | 2,96 | 2,96 | 2,78 | 2,80 | -6,35% | 4.890.516,00 |
| 30.12.2020 | 2,77 | 2,99 | 2,72 | 2,99 | 9,93% | 5.638.769,00 |
| 29.12.2020 | 2,85 | 2,85 | 2,71 | 2,72 | -3,20% | 5.393.277,00 |
| 28.12.2020 | 2,93 | 2,96 | 2,80 | 2,81 | -3,77% | 6.029.638,00 |
| 24.12.2020 | 2,98 | 3,01 | 2,91 | 2,92 | -2,01% | 2.189.003,00 |
| 23.12.2020 | 2,99 | 3,01 | 2,91 | 2,98 | -1,00% | 3.283.053,00 |
| 22.12.2020 | 3,06 | 3,08 | 2,97 | 3,01 | -1,31% | 4.374.293,00 |
| 21.12.2020 | 3,06 | 3,07 | 2,94 | 3,05 | 1,67% | 6.500.744,00 |