Börse:
8,712$
-2,11%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
8,602$
Ask:
8,822$
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 10,05 | 10,13 | 8,77 | 8,90 | -10,91% | 1.505.910,00 |
| 24.02.2020 | 9,58 | 10,15 | 9,10 | 9,99 | -1,58% | 1.059.115,00 |
| 21.02.2020 | 10,27 | 10,53 | 9,98 | 10,15 | -0,88% | 1.705.781,00 |
| 20.02.2020 | 9,83 | 10,42 | 9,54 | 10,24 | 5,68% | 2.281.080,00 |
| 19.02.2020 | 9,20 | 9,71 | 9,18 | 9,69 | 5,44% | 2.104.390,00 |
| 18.02.2020 | 8,75 | 9,25 | 8,71 | 9,19 | 5,03% | 1.589.315,00 |
| 14.02.2020 | 9,01 | 9,10 | 8,64 | 8,75 | -2,78% | 1.082.441,00 |
| 13.02.2020 | 8,78 | 9,07 | 8,77 | 9,00 | 1,58% | 934.141,00 |
| 12.02.2020 | 9,18 | 9,40 | 8,83 | 8,86 | -2,32% | 1.132.107,00 |
| 11.02.2020 | 9,03 | 9,35 | 8,97 | 9,07 | 0,78% | 1.150.680,00 |
| 10.02.2020 | 8,55 | 9,05 | 8,45 | 9,00 | 5,39% | 1.339.541,00 |
| 07.02.2020 | 8,40 | 8,57 | 8,29 | 8,54 | 1,07% | 970.193,00 |
| 06.02.2020 | 8,29 | 8,53 | 8,07 | 8,45 | 2,50% | 1.440.151,00 |
| 05.02.2020 | 8,13 | 8,34 | 8,10 | 8,24 | 1,53% | - |
| 04.02.2020 | 8,04 | 8,31 | 7,81 | 8,12 | 3,11% | 1.970.045,00 |
| 03.02.2020 | 7,28 | 7,88 | 7,23 | 7,88 | 9,07% | 1.143.265,00 |
| 31.01.2020 | 7,44 | 7,52 | 7,08 | 7,22 | -4,12% | 1.449.863,00 |
| 30.01.2020 | 7,62 | 7,78 | 7,38 | 7,53 | -2,59% | 812.466,00 |
| 29.01.2020 | 7,82 | 7,94 | 7,72 | 7,73 | -1,28% | 772.848,00 |
| 28.01.2020 | 7,89 | 8,23 | 7,81 | 7,83 | 0,26% | 1.044.893,00 |
| 27.01.2020 | 7,65 | 7,90 | 7,38 | 7,81 | -1,51% | 1.281.907,00 |
| 24.01.2020 | 8,59 | 8,64 | 7,60 | 7,93 | -7,47% | 1.467.299,00 |
| 23.01.2020 | 8,29 | 8,74 | 8,08 | 8,57 | 3,00% | 1.070.326,00 |
| 22.01.2020 | 8,00 | 8,36 | 7,95 | 8,32 | 4,92% | 2.891.768,00 |
| 21.01.2020 | 8,00 | 8,26 | 7,89 | 7,93 | -1,25% | 1.548.410,00 |
| 17.01.2020 | 7,86 | 8,08 | 7,84 | 8,03 | 3,21% | 1.766.155,00 |
| 16.01.2020 | 7,54 | 7,94 | 7,50 | 7,78 | 4,01% | 1.737.930,00 |
| 15.01.2020 | 6,94 | 7,49 | 6,90 | 7,48 | 8,41% | 5.197.513,00 |
| 14.01.2020 | 6,74 | 6,99 | 6,67 | 6,90 | 2,37% | 922.794,00 |
| 13.01.2020 | 6,99 | 6,99 | 6,67 | 6,74 | -4,92% | 934.238,00 |
| 12.01.2020 | 7,09 | 7,09 | 7,09 | 7,09 | 0,98% | - |
| 10.01.2020 | 7,02 | 7,21 | 6,92 | 7,02 | -0,14% | 974.679,00 |
| 09.01.2020 | 7,22 | 7,25 | 6,94 | 7,03 | -1,68% | 990.248,00 |
| 08.01.2020 | 6,83 | 7,31 | 6,81 | 7,15 | 4,84% | 1.688.144,00 |
| 07.01.2020 | 6,68 | 6,88 | 6,55 | 6,82 | 3,02% | 916.173,00 |
| 06.01.2020 | 6,35 | 6,64 | 6,27 | 6,62 | 3,79% | 824.991,00 |
| 05.01.2020 | 6,38 | 6,38 | 6,38 | 6,38 | -0,34% | - |
| 03.01.2020 | 6,20 | 6,52 | 6,20 | 6,40 | 0,95% | 792.284,00 |
| 02.01.2020 | 6,38 | 6,42 | 6,19 | 6,34 | 0,32% | 878.103,00 |
| 31.12.2019 | 6,51 | 6,66 | 6,31 | 6,32 | -3,95% | 1.003.051,00 |
| 30.12.2019 | 6,59 | 6,66 | 6,43 | 6,58 | 0,52% | 1.368.884,00 |
| 29.12.2019 | 6,55 | 6,55 | 6,55 | 6,55 | 0,40% | - |
| 27.12.2019 | 6,72 | 6,76 | 6,34 | 6,52 | -3,12% | 870.750,00 |
| 26.12.2019 | 6,73 | 6,96 | 6,61 | 6,73 | 0,00% | 925.558,00 |
| 24.12.2019 | 6,61 | 6,73 | 6,32 | 6,73 | 1,82% | 865.338,00 |
| 23.12.2019 | 6,14 | 6,68 | 6,03 | 6,61 | 6,96% | 1.222.484,00 |
| 20.12.2019 | 6,23 | 6,24 | 6,03 | 6,18 | -0,80% | 1.497.799,00 |
| 19.12.2019 | 6,24 | 6,42 | 6,16 | 6,23 | -0,16% | 851.945,00 |
| 18.12.2019 | 6,49 | 6,58 | 6,18 | 6,24 | -4,00% | 1.203.771,00 |
| 17.12.2019 | 6,50 | 6,53 | 6,27 | 6,50 | -0,31% | 1.354.576,00 |
| 16.12.2019 | 6,43 | 6,68 | 6,32 | 6,52 | 3,09% | 1.296.900,00 |
| 15.12.2019 | 6,32 | 6,32 | 6,32 | 6,32 | -1,02% | - |
| 13.12.2019 | 6,33 | 6,45 | 6,18 | 6,39 | 0,63% | 1.248.287,00 |
| 12.12.2019 | 6,26 | 6,42 | 6,20 | 6,35 | 1,11% | 816.398,00 |
| 11.12.2019 | 6,50 | 6,55 | 6,07 | 6,28 | -2,03% | 1.226.302,00 |
| 10.12.2019 | 5,94 | 6,56 | 5,88 | 6,41 | 7,91% | 1.860.457,00 |
| 09.12.2019 | 5,85 | 6,09 | 5,80 | 5,94 | 0,51% | 807.900,00 |
| 06.12.2019 | 6,21 | 6,22 | 5,72 | 5,91 | -2,48% | 1.372.176,00 |
| 05.12.2019 | 6,01 | 6,22 | 5,92 | 6,06 | 1,00% | 1.556.013,00 |
| 04.12.2019 | 6,05 | 6,13 | 5,78 | 6,00 | -1,15% | 1.470.148,00 |
| 03.12.2019 | 5,22 | 6,07 | 5,17 | 6,07 | 14,10% | 2.594.788,00 |
| 02.12.2019 | 6,19 | 6,28 | 5,26 | 5,32 | -15,42% | 3.480.886,00 |
| 29.11.2019 | 5,60 | 6,56 | 5,51 | 6,29 | 13,33% | 3.816.872,00 |
| 27.11.2019 | 4,97 | 5,57 | 4,90 | 5,55 | 11,67% | 2.523.763,00 |
| 26.11.2019 | 4,87 | 4,99 | 4,45 | 4,97 | 2,05% | 2.527.749,00 |
| 25.11.2019 | 4,19 | 4,93 | 4,15 | 4,87 | 15,68% | 3.036.031,00 |
| 22.11.2019 | 3,54 | 4,29 | 3,48 | 4,21 | 21,68% | 3.884.013,00 |
| 21.11.2019 | 3,59 | 3,90 | 3,39 | 3,46 | 3,59% | 2.994.893,00 |
| 20.11.2019 | 3,17 | 3,65 | 3,17 | 3,34 | 5,03% | 2.588.361,00 |
| 19.11.2019 | 3,16 | 3,25 | 3,06 | 3,18 | 0,63% | 1.177.336,00 |
| 18.11.2019 | 3,36 | 3,43 | 3,13 | 3,16 | -5,95% | 1.344.153,00 |
| 15.11.2019 | 3,26 | 3,43 | 3,23 | 3,36 | 4,35% | 1.605.636,00 |
| 14.11.2019 | 3,26 | 3,45 | 3,16 | 3,22 | -2,72% | 1.402.188,00 |
| 13.11.2019 | 3,27 | 3,35 | 2,99 | 3,31 | -0,60% | 1.929.311,00 |
| 12.11.2019 | 3,71 | 3,76 | 3,20 | 3,33 | -9,02% | 1.954.786,00 |
| 11.11.2019 | 4,20 | 4,25 | 3,65 | 3,66 | -9,85% | 1.990.078,00 |
| 08.11.2019 | 3,69 | 4,19 | 3,65 | 4,06 | 9,73% | 1.548.641,00 |
| 07.11.2019 | 3,80 | 3,86 | 3,66 | 3,70 | -1,60% | 550.013,00 |
| 06.11.2019 | 3,89 | 3,92 | 3,75 | 3,76 | -3,34% | 414.679,00 |
| 05.11.2019 | 3,85 | 3,99 | 3,77 | 3,89 | 1,57% | 564.301,00 |
| 04.11.2019 | 3,85 | 4,05 | 3,79 | 3,83 | 0,26% | 636.843,00 |
| 01.11.2019 | 3,80 | 3,89 | 3,74 | 3,82 | 2,41% | 807.474,00 |
| 31.10.2019 | 3,80 | 3,88 | 3,68 | 3,73 | -2,36% | 434.011,00 |
| 30.10.2019 | 3,93 | 3,99 | 3,78 | 3,82 | -2,55% | 400.793,00 |
| 29.10.2019 | 4,03 | 4,07 | 3,79 | 3,92 | -2,49% | 777.095,00 |
| 28.10.2019 | 4,05 | 4,18 | 4,00 | 4,02 | 0,00% | 428.923,00 |
| 25.10.2019 | 3,87 | 4,23 | 3,85 | 4,02 | 3,88% | 697.504,00 |
| 24.10.2019 | 4,17 | 4,17 | 3,85 | 3,87 | -6,52% | 631.993,00 |
| 23.10.2019 | 4,26 | 4,27 | 4,13 | 4,14 | -2,82% | 542.627,00 |
| 22.10.2019 | 4,17 | 4,35 | 4,15 | 4,26 | 2,65% | 722.255,00 |
| 21.10.2019 | 4,17 | 4,25 | 4,10 | 4,15 | -0,24% | 790.362,00 |
| 18.10.2019 | 4,25 | 4,41 | 4,12 | 4,16 | -3,26% | 486.087,00 |
| 17.10.2019 | 4,38 | 4,53 | 4,29 | 4,30 | -1,49% | 509.918,00 |
| 16.10.2019 | 4,30 | 4,55 | 4,26 | 4,37 | 1,04% | 396.795,00 |
| 15.10.2019 | 4,16 | 4,40 | 4,15 | 4,32 | 4,22% | 474.094,00 |
| 14.10.2019 | 4,31 | 4,40 | 4,13 | 4,15 | -3,83% | 386.545,00 |
| 11.10.2019 | 4,19 | 4,44 | 4,18 | 4,31 | 4,23% | 658.773,00 |
| 10.10.2019 | 4,08 | 4,29 | 4,05 | 4,14 | 2,10% | 545.889,00 |
| 09.10.2019 | 4,14 | 4,18 | 4,02 | 4,05 | -1,58% | 438.050,00 |
| 08.10.2019 | 4,07 | 4,24 | 3,98 | 4,12 | -0,36% | 550.220,00 |