Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,45 | 3,46 | 3,45 | 3,46 | -0,14% | - |
| 25.02.2021 | 3,82 | 3,82 | 0,00 | 3,47 | -19,14% | - |
| 24.02.2021 | 4,23 | 4,31 | 4,17 | 4,29 | 3,63% | - |
| 23.02.2021 | 4,14 | 4,32 | 4,00 | 4,14 | 0,36% | - |
| 22.02.2021 | 4,31 | 4,39 | 4,11 | 4,12 | -7,10% | - |
| 19.02.2021 | 4,49 | 4,52 | 4,38 | 4,44 | 2,31% | - |
| 18.02.2021 | 4,35 | 4,54 | 4,28 | 4,34 | -5,97% | - |
| 17.02.2021 | 4,67 | 4,81 | 4,58 | 4,61 | -5,92% | - |
| 16.02.2021 | 4,93 | 4,98 | 4,71 | 4,90 | 5,95% | - |
| 12.02.2021 | 4,73 | 4,78 | 4,54 | 4,63 | -3,04% | - |
| 11.02.2021 | 4,78 | 4,90 | 4,58 | 4,77 | 2,91% | - |
| 10.02.2021 | 4,77 | 4,80 | 4,44 | 4,64 | -4,43% | - |
| 09.02.2021 | 4,80 | 5,08 | 4,77 | 4,85 | -3,96% | - |
| 08.02.2021 | 4,80 | 5,13 | 4,77 | 5,05 | 12,22% | - |
| 05.02.2021 | 3,96 | 4,56 | 3,95 | 4,50 | 16,73% | - |
| 04.02.2021 | 3,86 | 3,86 | 3,86 | 3,86 | -2,28% | - |
| 03.02.2021 | 3,63 | 4,02 | 3,61 | 3,95 | 12,88% | - |
| 02.02.2021 | 3,50 | 3,50 | 3,50 | 3,50 | 2,64% | - |
| 01.02.2021 | 3,23 | 3,44 | 3,18 | 3,41 | 5,42% | - |
| 29.01.2021 | 3,33 | 3,39 | 0,00 | 3,23 | -5,42% | - |
| 28.01.2021 | 3,58 | 3,62 | 3,42 | 3,42 | -2,57% | - |
| 27.01.2021 | 3,59 | 3,71 | 3,48 | 3,51 | -6,53% | - |
| 26.01.2021 | 3,75 | 3,80 | 0,00 | 3,75 | 1,21% | - |
| 25.01.2021 | 3,83 | 3,84 | 3,52 | 3,71 | 11,09% | - |
| 22.01.2021 | 3,13 | 3,39 | 3,11 | 3,34 | 5,71% | - |
| 21.01.2021 | 3,14 | 3,24 | 3,12 | 3,16 | -0,63% | - |
| 20.01.2021 | 3,17 | 3,29 | 3,12 | 3,18 | 0,95% | - |
| 19.01.2021 | 3,06 | 3,22 | 3,06 | 3,15 | 2,95% | - |
| 15.01.2021 | 3,07 | 3,11 | 3,05 | 3,06 | -2,86% | - |
| 14.01.2021 | 3,14 | 3,19 | 3,10 | 3,15 | 0,96% | - |
| 13.01.2021 | 3,02 | 3,25 | 2,98 | 3,12 | 2,64% | - |
| 12.01.2021 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 11.01.2021 | 3,08 | 3,15 | 3,04 | 3,06 | -1,61% | - |
| 08.01.2021 | 3,12 | 3,15 | 3,06 | 3,11 | 0,98% | - |
| 07.01.2021 | 3,08 | 3,13 | 3,05 | 3,08 | 2,67% | - |
| 06.01.2021 | 3,01 | 3,05 | 2,92 | 3,00 | 2,04% | - |
| 05.01.2021 | 2,95 | 3,00 | 2,92 | 2,94 | 0,69% | - |
| 04.01.2021 | 2,95 | 2,95 | 2,83 | 2,92 | 3,92% | - |
| 31.12.2020 | 2,87 | 2,90 | 2,79 | 2,81 | -6,03% | - |
| 30.12.2020 | 2,87 | 2,99 | 2,82 | 2,99 | 9,34% | - |
| 29.12.2020 | 2,73 | 2,73 | 2,73 | 2,73 | -2,67% | - |
| 28.12.2020 | 2,81 | 2,81 | 2,81 | 2,81 | -4,10% | - |
| 24.12.2020 | 2,98 | 3,03 | 2,89 | 2,93 | -1,68% | - |
| 23.12.2020 | 2,99 | 3,01 | 2,95 | 2,98 | -1,00% | - |
| 22.12.2020 | 3,01 | 3,06 | 2,98 | 3,01 | -1,64% | - |
| 21.12.2020 | 2,99 | 3,08 | 2,98 | 3,06 | 0,66% | - |
| 18.12.2020 | 3,10 | 3,10 | 3,00 | 3,04 | 16,51% | - |
| 17.12.2020 | 3,11 | 3,11 | 2,61 | 2,61 | -14,45% | - |
| 16.12.2020 | 3,05 | 3,05 | 3,05 | 3,05 | -52,94% | - |
| 15.12.2020 | 3,10 | 6,47 | 3,01 | 6,47 | 102,19% | - |
| 14.12.2020 | 3,01 | 3,29 | 2,99 | 3,20 | 1,59% | - |
| 11.12.2020 | 3,02 | 3,15 | 2,85 | 3,15 | 6,96% | - |
| 10.12.2020 | 2,90 | 2,99 | 2,90 | 2,95 | 3,33% | - |
| 09.12.2020 | 0,00 | 2,92 | 0,00 | 2,85 | -6,10% | - |
| 08.12.2020 | 3,01 | 3,12 | 2,98 | 3,04 | -0,33% | - |
| 07.12.2020 | 3,05 | 3,08 | 3,04 | 3,05 | -0,98% | - |
| 04.12.2020 | 3,05 | 3,10 | 3,05 | 3,08 | 0,99% | - |
| 03.12.2020 | 3,12 | 3,15 | 3,04 | 3,05 | -1,46% | - |
| 02.12.2020 | 3,12 | 3,19 | 3,09 | 3,09 | 1,15% | - |
| 01.12.2020 | 3,12 | 3,18 | 3,03 | 3,06 | -7,56% | - |
| 30.11.2020 | 3,24 | 3,36 | 3,15 | 3,31 | -2,36% | - |
| 27.11.2020 | 3,34 | 3,40 | 3,31 | 3,39 | 2,58% | - |
| 25.11.2020 | 3,18 | 3,32 | 3,16 | 3,30 | 6,97% | - |
| 24.11.2020 | 3,09 | 3,19 | 3,04 | 3,09 | 0,33% | - |
| 23.11.2020 | 2,91 | 3,18 | 2,91 | 3,08 | 6,96% | - |
| 20.11.2020 | 2,84 | 2,93 | 2,84 | 2,88 | -1,37% | - |
| 19.11.2020 | 2,87 | 2,97 | 2,85 | 2,92 | 6,19% | - |
| 18.11.2020 | 2,81 | 2,90 | 2,74 | 2,75 | 0,73% | - |
| 17.11.2020 | 2,73 | 2,73 | 2,73 | 2,73 | 5,01% | - |
| 16.11.2020 | 2,64 | 2,66 | 2,56 | 2,60 | 2,77% | - |
| 13.11.2020 | 2,52 | 2,57 | 2,50 | 2,53 | 2,43% | - |
| 12.11.2020 | 2,55 | 2,58 | 2,46 | 2,47 | -3,90% | - |
| 11.11.2020 | 2,57 | 2,61 | 2,51 | 2,57 | -0,39% | - |
| 10.11.2020 | 2,46 | 2,60 | 2,45 | 2,58 | 4,89% | - |
| 09.11.2020 | 2,60 | 2,61 | 2,44 | 2,46 | 3,37% | - |
| 06.11.2020 | 2,41 | 2,42 | 2,37 | 2,38 | -4,43% | - |
| 05.11.2020 | 2,44 | 2,55 | 2,37 | 2,49 | -2,74% | - |
| 04.11.2020 | 2,53 | 2,59 | 2,46 | 2,56 | 5,80% | - |
| 03.11.2020 | 2,35 | 2,44 | 2,29 | 2,42 | 4,77% | - |
| 02.11.2020 | 0,00 | 2,48 | 0,00 | 2,31 | 3,60% | - |
| 30.10.2020 | 2,17 | 2,23 | 2,13 | 2,23 | -1,77% | - |
| 29.10.2020 | 2,29 | 2,37 | 2,26 | 2,27 | -3,00% | - |
| 28.10.2020 | 2,40 | 2,41 | 2,31 | 2,34 | -1,68% | - |
| 27.10.2020 | 2,84 | 2,85 | 2,38 | 2,38 | -16,23% | - |
| 26.10.2020 | 2,96 | 2,96 | 2,76 | 2,84 | -10,71% | - |
| 23.10.2020 | 3,19 | 4,13 | 3,05 | 3,18 | -2,16% | - |
| 22.10.2020 | 3,29 | 3,38 | 2,91 | 3,25 | -1,52% | - |
| 21.10.2020 | 3,46 | 3,52 | 3,30 | 3,30 | -7,57% | - |
| 20.10.2020 | 3,74 | 3,75 | 0,00 | 3,57 | -3,52% | - |
| 19.10.2020 | 3,83 | 3,96 | 3,63 | 3,70 | -1,34% | - |
| 16.10.2020 | 0,00 | 3,83 | 0,00 | 3,75 | 2,46% | - |
| 15.10.2020 | 3,51 | 3,76 | 3,43 | 3,66 | 2,24% | - |
| 14.10.2020 | 3,41 | 3,67 | 3,41 | 3,58 | 1,42% | - |
| 13.10.2020 | 3,40 | 3,57 | 3,31 | 3,53 | 6,66% | - |
| 12.10.2020 | 3,47 | 3,54 | 3,14 | 3,31 | 6,44% | - |
| 09.10.2020 | 2,92 | 3,12 | 2,86 | 3,11 | 4,72% | - |
| 08.10.2020 | 2,92 | 2,97 | 2,79 | 2,97 | 4,96% | - |
| 07.10.2020 | 2,70 | 2,83 | 2,69 | 2,83 | 4,44% | - |
| 06.10.2020 | 2,68 | 2,75 | 2,64 | 2,71 | 0,37% | - |
| 05.10.2020 | 2,70 | 2,70 | 2,70 | 2,70 | 8,45% | - |