1,280€
2,94%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,28 | 1,30 | 1,24 | 1,28 | 2,98% | - |
| 22.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | - |
| 19.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,82% | - |
| 18.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 17.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,88% | - |
| 16.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -6,39% | - |
| 15.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,24% | - |
| 12.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,77% | - |
| 11.04.2024 | 1,38 | 1,42 | 1,38 | 1,42 | -6,91% | 2.250,00 |
| 10.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 11,76% | - |
| 09.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,42% | - |
| 08.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,94% | - |
| 05.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,93% | - |
| 04.04.2024 | 1,33 | 1,38 | 1,33 | 1,33 | -5,74% | 4.550,00 |
| 03.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -8,44% | - |
| 02.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -7,17% | 450,00 |
| 28.03.2024 | 2,45 | 2,85 | 1,66 | 1,66 | -8,79% | 11.840,00 |
| 27.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 26.03.2024 | 1,94 | 2,03 | 1,78 | 1,78 | -10,64% | 2.564,00 |
| 25.03.2024 | 2,01 | 2,01 | 1,99 | 1,99 | 4,84% | - |
| 22.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 7,83% | - |
| 21.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 4,63% | - |
| 20.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,98% | - |
| 19.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,56% | - |
| 18.03.2024 | 1,56 | 1,80 | 1,56 | 1,80 | 23,97% | 2.000,00 |
| 15.03.2024 | 1,38 | 1,45 | 1,38 | 1,45 | 12,56% | 1.500,00 |
| 14.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,47% | 980,00 |
| 13.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,83% | - |
| 12.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -11,86% | - |
| 11.03.2024 | 1,33 | 1,48 | 1,33 | 1,48 | 12,42% | 2.000,00 |
| 08.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,93% | - |
| 07.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -7,55% | - |
| 06.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,75% | - |
| 05.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,56% | - |
| 04.03.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 9,38% | 1.900,00 |
| 01.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 29.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -5,37% | - |
| 28.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 9,08% | - |
| 27.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 10,70% | - |
| 26.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,68% | - |
| 23.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,76% | - |
| 22.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,21% | - |
| 21.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | - |
| 20.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | - |
| 19.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,18% | - |
| 16.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -4,11% | - |
| 15.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,57% | - |
| 14.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -6,52% | - |
| 13.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 12.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 09.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,18% | - |
| 08.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,78% | - |
| 07.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,92% | - |
| 06.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,40% | - |
| 05.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,08% | - |
| 02.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 01.02.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 4,67% | 220,00 |
| 31.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -8,65% | - |
| 30.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 11,85% | - |
| 29.01.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 7,00% | - |
| 26.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,69% | - |
| 25.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 5,03% | - |
| 24.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,63% | - |
| 23.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,10% | - |
| 22.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 19.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,62% | - |
| 18.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,87% | - |
| 17.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,83% | 325,00 |
| 16.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,29% | - |
| 15.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,79% | - |
| 12.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,40% | 10.000,00 |
| 11.01.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 0,28% | 1.000,00 |
| 10.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,98% | - |
| 09.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 6,92% | - |
| 08.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,35% | - |
| 05.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 9,84% | - |
| 04.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 8,58% | - |
| 03.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,44% | - |
| 02.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,83% | - |
| 29.12.2023 | 1,14 | 1,16 | 1,14 | 1,16 | 8,61% | - |
| 28.12.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | 1.000,00 |
| 27.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -1,11% | - |
| 22.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,37% | - |
| 21.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 1,50% | - |
| 20.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 2,50% | - |
| 19.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 1,36% | - |
| 18.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 0,59% | - |
| 15.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 1,79% | - |
| 14.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 2,66% | - |
| 13.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | -4,31% | - |
| 12.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | -1,54% | - |
| 11.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -2,81% | - |
| 08.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,75% | - |
| 07.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 3,31% | - |
| 06.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -1,54% | - |
| 05.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 7,87% | - |
| 04.12.2023 | 0,97 | 0,97 | 0,97 | 0,97 | 1,26% | - |
| 01.12.2023 | 0,95 | 0,95 | 0,95 | 0,95 | 5,76% | - |
| 30.11.2023 | 0,90 | 0,90 | 0,90 | 0,90 | 5,37% | - |
| 29.11.2023 | 0,86 | 0,86 | 0,86 | 0,86 | -3,39% | - |