1,828$
-18,22%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,47 | 2,48 | 1,77 | 1,83 | -18,30% | 61.074.372,00 |
27.03.2024 | 2,06 | 2,34 | 2,05 | 2,24 | 12,00% | 10.580.840,00 |
26.03.2024 | 2,20 | 2,22 | 1,91 | 2,00 | -9,50% | 10.250.547,00 |
25.03.2024 | 2,24 | 2,33 | 2,15 | 2,21 | 1,84% | 8.573.045,00 |
22.03.2024 | 2,07 | 2,24 | 2,02 | 2,17 | 6,37% | 7.876.782,00 |
21.03.2024 | 1,96 | 2,08 | 1,94 | 2,04 | 5,15% | 6.558.660,00 |
20.03.2024 | 1,87 | 1,94 | 1,78 | 1,94 | 6,01% | 5.227.411,00 |
19.03.2024 | 1,88 | 1,94 | 1,79 | 1,83 | -3,17% | 4.344.230,00 |
18.03.2024 | 1,76 | 2,05 | 1,70 | 1,89 | 11,18% | 9.669.952,00 |
15.03.2024 | 1,60 | 1,82 | 1,52 | 1,70 | 24,09% | 13.541.835,00 |
14.03.2024 | 1,43 | 1,43 | 1,34 | 1,37 | -2,84% | 2.804.942,00 |
13.03.2024 | 1,45 | 1,50 | 1,41 | 1,41 | -0,70% | 2.065.997,00 |
12.03.2024 | 1,45 | 1,45 | 1,36 | 1,42 | -1,39% | 3.376.848,00 |
11.03.2024 | 1,52 | 1,55 | 1,43 | 1,44 | -2,04% | 3.167.251,00 |
08.03.2024 | 1,49 | 1,57 | 1,45 | 1,47 | 0,68% | 2.472.546,00 |
07.03.2024 | 1,50 | 1,56 | 1,46 | 1,46 | -1,35% | 2.199.650,00 |
06.03.2024 | 1,64 | 1,64 | 1,46 | 1,48 | -7,36% | 3.950.115,00 |
05.03.2024 | 1,60 | 1,66 | 1,58 | 1,60 | -1,39% | 2.042.533,00 |
04.03.2024 | 1,77 | 1,79 | 1,61 | 1,62 | -5,26% | 3.042.740,00 |
01.03.2024 | 1,57 | 1,71 | 1,57 | 1,71 | 8,92% | 3.513.365,00 |
29.02.2024 | 1,58 | 1,64 | 1,54 | 1,57 | 1,95% | 1.966.861,00 |
28.02.2024 | 1,68 | 1,68 | 1,54 | 1,54 | -5,81% | 2.506.347,00 |
27.02.2024 | 1,51 | 1,68 | 1,48 | 1,64 | 8,28% | 4.206.906,00 |
26.02.2024 | 1,38 | 1,54 | 1,37 | 1,51 | 11,85% | 2.936.870,00 |
23.02.2024 | 1,40 | 1,40 | 1,32 | 1,35 | -2,88% | 3.082.993,00 |
22.02.2024 | 1,42 | 1,47 | 1,38 | 1,39 | -1,42% | 2.313.176,00 |
21.02.2024 | 1,46 | 1,48 | 1,41 | 1,41 | -1,74% | 1.865.969,00 |
20.02.2024 | 1,46 | 1,51 | 1,42 | 1,44 | -1,03% | 2.490.635,00 |
16.02.2024 | 1,45 | 1,48 | 1,43 | 1,45 | -1,36% | 1.936.196,00 |
15.02.2024 | 1,53 | 1,54 | 1,40 | 1,47 | -3,29% | 3.557.004,00 |
14.02.2024 | 1,55 | 1,58 | 1,52 | 1,52 | 0,00% | 1.429.376,00 |
13.02.2024 | 1,62 | 1,63 | 1,50 | 1,52 | -6,17% | 2.112.426,00 |
12.02.2024 | 1,62 | 1,67 | 1,61 | 1,62 | -1,22% | 1.898.446,00 |
09.02.2024 | 1,64 | 1,68 | 1,62 | 1,64 | 0,61% | 1.329.705,00 |
08.02.2024 | 1,64 | 1,69 | 1,62 | 1,63 | -1,21% | 1.438.647,00 |
07.02.2024 | 1,70 | 1,70 | 1,63 | 1,65 | -0,60% | 1.182.101,00 |
06.02.2024 | 1,63 | 1,73 | 1,63 | 1,66 | 1,22% | 1.277.994,00 |
05.02.2024 | 1,65 | 1,69 | 1,59 | 1,64 | -0,61% | 1.007.873,00 |
02.02.2024 | 1,71 | 1,71 | 1,62 | 1,65 | -3,51% | 1.373.581,00 |
01.02.2024 | 1,70 | 1,74 | 1,64 | 1,71 | 1,79% | 2.003.572,00 |
31.01.2024 | 1,65 | 1,78 | 1,59 | 1,68 | 2,44% | 1.964.100,00 |
30.01.2024 | 1,80 | 1,81 | 1,58 | 1,64 | -8,38% | 3.410.339,00 |
29.01.2024 | 1,63 | 1,82 | 1,60 | 1,79 | 10,49% | 3.279.998,00 |
26.01.2024 | 1,48 | 1,64 | 1,48 | 1,62 | 8,00% | 2.121.415,00 |
25.01.2024 | 1,48 | 1,52 | 1,47 | 1,50 | 2,04% | 872.592,00 |
24.01.2024 | 1,41 | 1,54 | 1,41 | 1,47 | 5,00% | 1.915.868,00 |
23.01.2024 | 1,40 | 1,45 | 1,38 | 1,40 | 0,72% | 1.512.740,00 |
22.01.2024 | 1,41 | 1,43 | 1,39 | 1,39 | -0,71% | 1.785.994,00 |
19.01.2024 | 1,41 | 1,42 | 1,29 | 1,40 | 0,00% | 2.832.446,00 |
18.01.2024 | 1,43 | 1,44 | 1,35 | 1,40 | -1,06% | 1.934.380,00 |
17.01.2024 | 1,44 | 1,48 | 1,40 | 1,42 | -2,41% | 2.260.663,00 |
16.01.2024 | 1,55 | 1,56 | 1,40 | 1,45 | -6,45% | 3.667.228,00 |
12.01.2024 | 1,56 | 1,60 | 1,54 | 1,55 | 0,00% | 1.157.916,00 |
11.01.2024 | 1,56 | 1,58 | 1,51 | 1,55 | -1,27% | 1.308.343,00 |
10.01.2024 | 1,60 | 1,60 | 1,50 | 1,57 | 1,29% | 2.009.151,00 |
09.01.2024 | 1,59 | 1,59 | 1,52 | 1,55 | -1,27% | 1.793.661,00 |
08.01.2024 | 1,49 | 1,58 | 1,43 | 1,57 | 6,08% | 2.537.132,00 |
05.01.2024 | 1,53 | 1,60 | 1,46 | 1,48 | -2,63% | 2.408.136,00 |
04.01.2024 | 1,38 | 1,52 | 1,36 | 1,52 | 10,95% | 4.494.432,00 |
03.01.2024 | 1,29 | 1,38 | 1,27 | 1,37 | 8,73% | 2.889.325,00 |
02.01.2024 | 1,22 | 1,30 | 1,21 | 1,26 | 1,61% | 1.300.891,00 |
29.12.2023 | 1,30 | 1,31 | 1,22 | 1,24 | -3,13% | 2.126.669,00 |
28.12.2023 | 1,18 | 1,31 | 1,18 | 1,28 | 7,11% | 3.844.902,00 |
27.12.2023 | 1,21 | 1,22 | 1,16 | 1,20 | 0,42% | 1.498.743,00 |
26.12.2023 | 1,19 | 1,24 | 1,18 | 1,19 | 0,00% | 1.168.368,00 |
22.12.2023 | 1,22 | 1,22 | 1,16 | 1,19 | -0,83% | 1.482.474,00 |
21.12.2023 | 1,22 | 1,24 | 1,20 | 1,20 | 0,00% | 1.579.347,00 |
20.12.2023 | 1,20 | 1,23 | 1,17 | 1,20 | 1,69% | 1.166.367,00 |
19.12.2023 | 1,19 | 1,21 | 1,15 | 1,18 | 2,61% | 1.458.678,00 |
18.12.2023 | 1,16 | 1,20 | 1,14 | 1,15 | 0,00% | 1.071.682,00 |
15.12.2023 | 1,15 | 1,16 | 1,11 | 1,15 | 1,77% | 1.356.736,00 |
14.12.2023 | 1,14 | 1,16 | 1,11 | 1,13 | 1,80% | 1.296.576,00 |
13.12.2023 | 1,09 | 1,13 | 1,07 | 1,11 | 3,74% | 1.044.530,00 |
12.12.2023 | 1,11 | 1,13 | 1,05 | 1,07 | -3,60% | 816.156,00 |
11.12.2023 | 1,11 | 1,15 | 1,10 | 1,11 | -1,77% | 779.307,00 |
08.12.2023 | 1,17 | 1,18 | 1,12 | 1,13 | -3,42% | 889.359,00 |
07.12.2023 | 1,19 | 1,20 | 1,14 | 1,17 | 0,86% | 912.604,00 |
06.12.2023 | 1,14 | 1,17 | 1,11 | 1,16 | 3,57% | 961.708,00 |
05.12.2023 | 1,14 | 1,18 | 1,11 | 1,12 | -1,75% | 1.062.262,00 |
04.12.2023 | 1,09 | 1,18 | 1,07 | 1,14 | 6,54% | 2.065.353,00 |
01.12.2023 | 1,06 | 1,09 | 1,02 | 1,07 | 1,42% | 1.211.856,00 |
30.11.2023 | 0,99 | 1,08 | 0,98 | 1,06 | 5,50% | 1.611.911,00 |
29.11.2023 | 1,00 | 1,04 | 0,97 | 1,00 | 4,17% | 610.042,00 |
28.11.2023 | 0,99 | 1,00 | 0,95 | 0,96 | -3,05% | 558.324,00 |
27.11.2023 | 1,00 | 1,04 | 0,99 | 0,99 | -0,98% | 499.457,00 |
24.11.2023 | 1,00 | 1,03 | 0,99 | 1,00 | 1,01% | 195.287,00 |
22.11.2023 | 1,00 | 1,02 | 0,97 | 0,99 | 0,51% | 466.295,00 |
21.11.2023 | 1,02 | 1,02 | 0,98 | 0,99 | -2,48% | 680.591,00 |
20.11.2023 | 1,00 | 1,06 | 1,00 | 1,01 | 1,00% | 901.425,00 |
17.11.2023 | 1,02 | 1,05 | 0,99 | 1,00 | 1,12% | 1.091.168,00 |
16.11.2023 | 1,02 | 1,02 | 0,95 | 0,99 | -2,09% | 598.968,00 |
15.11.2023 | 1,01 | 1,10 | 1,00 | 1,01 | -1,94% | 1.884.074,00 |
14.11.2023 | 0,93 | 1,03 | 0,93 | 1,03 | 11,56% | 1.691.372,00 |
13.11.2023 | 0,91 | 0,94 | 0,88 | 0,92 | 3,39% | 981.643,00 |
10.11.2023 | 0,92 | 0,96 | 0,89 | 0,89 | -1,88% | 1.348.739,00 |
09.11.2023 | 0,97 | 1,00 | 0,90 | 0,91 | -5,20% | 1.431.692,00 |
08.11.2023 | 1,03 | 1,07 | 0,95 | 0,96 | -11,93% | 2.761.371,00 |
07.11.2023 | 1,01 | 1,16 | 0,99 | 1,09 | 8,89% | 2.739.072,00 |
06.11.2023 | 0,98 | 1,02 | 0,90 | 1,00 | 5,93% | 2.931.583,00 |
03.11.2023 | 0,93 | 0,95 | 0,90 | 0,95 | 6,96% | 2.217.459,00 |