Börse:
2,470€
-0,40%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
2,440€
Ask:
2,500€
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 2,47 | 2,47 | 2,46 | 2,47 | -0,40% | - |
| 16.04.2021 | 2,54 | 2,56 | 2,42 | 2,48 | -2,36% | - |
| 15.04.2021 | 2,63 | 2,66 | 2,53 | 2,54 | -2,31% | 400,00 |
| 14.04.2021 | 2,51 | 2,65 | 2,50 | 2,60 | 2,36% | - |
| 13.04.2021 | 2,51 | 2,54 | 2,42 | 2,54 | 1,60% | - |
| 12.04.2021 | 2,57 | 2,59 | 2,46 | 2,50 | -2,72% | - |
| 09.04.2021 | 2,67 | 2,69 | 2,57 | 2,57 | -3,38% | 25,00 |
| 08.04.2021 | 2,70 | 2,74 | 2,60 | 2,66 | -0,75% | - |
| 07.04.2021 | 3,00 | 3,02 | 2,67 | 2,68 | -1,47% | 685,00 |
| 06.04.2021 | 2,81 | 2,82 | 2,69 | 2,72 | -3,55% | 180,00 |
| 01.04.2021 | 2,88 | 2,94 | 2,77 | 2,82 | -2,08% | - |
| 31.03.2021 | 2,65 | 2,90 | 2,65 | 2,88 | 9,09% | 2.200,00 |
| 30.03.2021 | 2,64 | 2,75 | 2,60 | 2,64 | 0,38% | 300,00 |
| 29.03.2021 | 2,65 | 2,71 | 2,58 | 2,63 | -2,23% | 500,00 |
| 26.03.2021 | 2,77 | 2,77 | 2,59 | 2,69 | -2,18% | - |
| 25.03.2021 | 2,61 | 2,76 | 2,50 | 2,75 | 4,96% | - |
| 24.03.2021 | 2,73 | 2,85 | 2,58 | 2,62 | -5,07% | 890,00 |
| 23.03.2021 | 2,93 | 2,95 | 2,71 | 2,76 | -6,44% | - |
| 22.03.2021 | 2,95 | 3,05 | 2,91 | 2,95 | 1,03% | - |
| 19.03.2021 | 2,79 | 3,06 | 2,78 | 2,92 | 2,82% | 2.700,00 |
| 18.03.2021 | 2,97 | 3,01 | 2,80 | 2,84 | -3,07% | - |
| 17.03.2021 | 2,91 | 3,05 | 2,83 | 2,93 | 0,69% | 500,00 |
| 16.03.2021 | 3,01 | 3,07 | 2,85 | 2,91 | -3,96% | - |
| 15.03.2021 | 3,01 | 3,08 | 2,94 | 3,03 | 0,33% | 500,00 |
| 12.03.2021 | 3,12 | 3,14 | 3,00 | 3,02 | -2,58% | 4.200,00 |
| 11.03.2021 | 2,98 | 3,14 | 2,97 | 3,10 | 4,73% | - |
| 10.03.2021 | 3,00 | 3,12 | 2,89 | 2,96 | -1,99% | - |
| 09.03.2021 | 2,83 | 3,04 | 2,75 | 3,02 | 7,09% | 1.000,00 |
| 08.03.2021 | 2,85 | 3,04 | 2,77 | 2,82 | -1,40% | 5.173,00 |
| 05.03.2021 | 2,74 | 2,86 | 2,56 | 2,86 | 2,88% | 4.000,00 |
| 04.03.2021 | 2,77 | 2,85 | 2,67 | 2,78 | -1,42% | 3.802,00 |
| 03.03.2021 | 2,93 | 3,11 | 2,81 | 2,82 | -3,42% | 3.702,00 |
| 02.03.2021 | 2,79 | 2,96 | 2,79 | 2,92 | 4,29% | 500,00 |
| 01.03.2021 | 2,87 | 2,99 | 2,76 | 2,80 | -0,71% | - |
| 26.02.2021 | 2,83 | 2,94 | 2,67 | 2,82 | -0,70% | - |
| 25.02.2021 | 3,49 | 3,74 | 2,79 | 2,84 | -19,32% | 4.233,00 |
| 24.02.2021 | 3,39 | 3,54 | 3,38 | 3,52 | 2,92% | 70,00 |
| 23.02.2021 | 3,38 | 3,55 | 2,99 | 3,42 | 1,18% | 4.034,00 |
| 22.02.2021 | 3,66 | 3,67 | 3,37 | 3,38 | -7,40% | - |
| 19.02.2021 | 3,66 | 3,72 | 3,50 | 3,65 | 1,96% | 1.000,00 |
| 18.02.2021 | 3,88 | 4,06 | 3,54 | 3,58 | -6,77% | 1.800,00 |
| 17.02.2021 | 4,08 | 4,09 | 3,81 | 3,84 | -4,00% | 295,00 |
| 16.02.2021 | 3,81 | 4,17 | 3,71 | 4,00 | 5,26% | 3.400,00 |
| 15.02.2021 | 3,81 | 3,83 | 3,80 | 3,80 | -0,52% | - |
| 12.02.2021 | 3,93 | 4,12 | 3,75 | 3,82 | -2,80% | 340,00 |
| 11.02.2021 | 3,83 | 4,03 | 3,73 | 3,93 | 2,88% | 344,00 |
| 10.02.2021 | 4,07 | 4,17 | 3,64 | 3,82 | -5,21% | 3.000,00 |
| 09.02.2021 | 4,19 | 4,32 | 3,92 | 4,03 | -3,13% | 1.050,00 |
| 08.02.2021 | 3,93 | 4,25 | 3,62 | 4,16 | 10,93% | 3.418,00 |
| 05.02.2021 | 3,34 | 3,78 | 3,20 | 3,75 | 16,10% | 1.397,00 |
| 04.02.2021 | 3,39 | 3,66 | 3,18 | 3,23 | -1,52% | 50,00 |
| 03.02.2021 | 2,94 | 3,34 | 2,90 | 3,28 | 13,89% | 3.222,00 |
| 02.02.2021 | 2,83 | 3,02 | 2,80 | 2,88 | 2,13% | 530,00 |
| 01.02.2021 | 2,69 | 2,85 | 2,62 | 2,82 | 5,22% | 105,00 |
| 29.01.2021 | 2,81 | 2,83 | 2,64 | 2,68 | -5,63% | 503,00 |
| 28.01.2021 | 2,86 | 3,09 | 2,48 | 2,84 | -1,73% | 389,00 |
| 27.01.2021 | 3,08 | 3,11 | 2,85 | 2,89 | -6,47% | 844,00 |
| 26.01.2021 | 3,06 | 3,20 | 3,03 | 3,09 | 1,31% | 990,00 |
| 25.01.2021 | 2,78 | 3,24 | 2,77 | 3,05 | 10,91% | 2.800,00 |
| 22.01.2021 | 2,59 | 2,79 | 2,54 | 2,75 | 5,77% | 8.400,00 |
| 21.01.2021 | 2,63 | 2,66 | 2,56 | 2,60 | 0,00% | - |
| 20.01.2021 | 2,60 | 2,72 | 2,47 | 2,60 | -0,38% | 4.000,00 |
| 19.01.2021 | 2,56 | 2,66 | 2,51 | 2,61 | 2,35% | 620,00 |
| 18.01.2021 | 2,53 | 2,61 | 2,53 | 2,55 | 0,79% | 200,00 |
| 15.01.2021 | 2,61 | 2,70 | 2,52 | 2,53 | -1,94% | 1.500,00 |
| 14.01.2021 | 2,58 | 2,65 | 2,54 | 2,58 | 0,39% | - |
| 13.01.2021 | 2,50 | 2,67 | 2,44 | 2,57 | 3,63% | 400,00 |
| 12.01.2021 | 2,52 | 2,57 | 2,46 | 2,48 | -1,59% | 5.755,00 |
| 11.01.2021 | 2,53 | 2,58 | 2,47 | 2,52 | 0,00% | 3.000,00 |
| 08.01.2021 | 2,55 | 2,65 | 2,50 | 2,52 | 0,80% | 300,00 |
| 07.01.2021 | 2,45 | 2,54 | 2,41 | 2,50 | 2,88% | - |
| 06.01.2021 | 2,39 | 2,48 | 2,37 | 2,43 | 2,10% | - |
| 05.01.2021 | 2,39 | 2,43 | 2,37 | 2,38 | 0,85% | 1.000,00 |
| 04.01.2021 | 2,29 | 2,46 | 2,26 | 2,36 | 4,42% | 5.000,00 |
| 30.12.2020 | 2,23 | 2,30 | 2,23 | 2,26 | 1,80% | 50,00 |
| 29.12.2020 | 2,32 | 2,34 | 2,22 | 2,22 | -4,31% | 50,00 |
| 28.12.2020 | 2,42 | 2,50 | 2,30 | 2,32 | -4,13% | - |
| 23.12.2020 | 2,48 | 2,48 | 2,38 | 2,42 | -2,42% | 3.041,00 |
| 22.12.2020 | 2,49 | 2,57 | 2,44 | 2,48 | -0,80% | 665,00 |
| 21.12.2020 | 2,53 | 2,96 | 2,42 | 2,50 | 1,63% | 4.105,00 |
| 18.12.2020 | 2,55 | 2,55 | 2,46 | 2,46 | -2,38% | - |
| 17.12.2020 | 2,50 | 2,55 | 2,47 | 2,52 | 0,00% | - |
| 16.12.2020 | 2,55 | 2,56 | 2,46 | 2,52 | 0,00% | - |
| 15.12.2020 | 2,65 | 2,67 | 2,47 | 2,52 | -3,82% | - |
| 14.12.2020 | 2,44 | 2,69 | 2,40 | 2,62 | 10,08% | - |
| 11.12.2020 | 2,44 | 2,50 | 2,34 | 2,38 | -1,65% | - |
| 10.12.2020 | 2,33 | 2,46 | 2,29 | 2,42 | 2,11% | - |
| 09.12.2020 | 2,53 | 2,54 | 2,32 | 2,37 | -5,95% | - |
| 08.12.2020 | 2,51 | 2,53 | 2,46 | 2,52 | 0,40% | 37,00 |
| 07.12.2020 | 2,53 | 2,68 | 2,49 | 2,51 | -1,18% | - |
| 04.12.2020 | 2,54 | 2,55 | 2,48 | 2,54 | 0,40% | 1.420,00 |
| 03.12.2020 | 2,56 | 2,61 | 2,50 | 2,53 | -2,32% | - |
| 02.12.2020 | 2,58 | 2,62 | 2,46 | 2,59 | 0,39% | 80,00 |
| 01.12.2020 | 2,79 | 2,82 | 2,58 | 2,58 | -6,86% | - |
| 30.11.2020 | 2,82 | 2,88 | 2,62 | 2,77 | -2,46% | 2.130,00 |
| 27.11.2020 | 2,77 | 2,86 | 2,68 | 2,84 | 3,27% | - |
| 26.11.2020 | 2,77 | 2,79 | 2,75 | 2,75 | -0,72% | 1.766,00 |
| 25.11.2020 | 2,62 | 2,79 | 2,54 | 2,77 | 6,54% | 426,00 |
| 24.11.2020 | 2,64 | 2,68 | 2,54 | 2,60 | -0,76% | - |
| 23.11.2020 | 2,46 | 2,69 | 2,40 | 2,62 | 7,38% | - |