Börse:
3,050$
-3,79%
Echtzeit-Aktienkurs Akebia Therapeutics
Bid:
3,050$
Ask:
3,050$
Aktienkurse zur Akebia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 3,14 | 3,16 | 3,04 | 3,05 | -3,79% | 928.493,00 |
| 14.01.2021 | 3,16 | 3,19 | 3,10 | 3,17 | 1,93% | 1.225.616,00 |
| 13.01.2021 | 3,07 | 3,25 | 2,98 | 3,11 | 1,97% | 1.994.683,00 |
| 12.01.2021 | 3,10 | 3,10 | 3,00 | 3,05 | 0,33% | 564.581,00 |
| 11.01.2021 | 3,08 | 3,15 | 3,01 | 3,04 | -1,94% | 660.340,00 |
| 08.01.2021 | 3,11 | 3,15 | 3,05 | 3,10 | 0,98% | 938.065,00 |
| 07.01.2021 | 3,03 | 3,13 | 3,00 | 3,07 | 2,68% | 1.105.664,00 |
| 06.01.2021 | 2,95 | 3,05 | 2,92 | 2,99 | 2,05% | 1.078.562,00 |
| 05.01.2021 | 2,95 | 3,00 | 2,92 | 2,93 | 0,17% | 763.015,00 |
| 04.01.2021 | 2,84 | 2,95 | 2,77 | 2,93 | 4,46% | 899.523,00 |
| 31.12.2020 | 2,96 | 2,96 | 2,79 | 2,80 | -6,35% | 1.078.104,00 |
| 30.12.2020 | 2,77 | 2,99 | 2,73 | 2,99 | 9,93% | 939.809,00 |
| 29.12.2020 | 2,85 | 2,85 | 2,72 | 2,72 | -3,20% | 1.120.915,00 |
| 28.12.2020 | 2,93 | 2,95 | 2,80 | 2,81 | -3,77% | 934.282,00 |
| 24.12.2020 | 2,99 | 3,01 | 2,92 | 2,92 | -2,01% | 495.736,00 |
| 23.12.2020 | 2,99 | 3,01 | 2,92 | 2,98 | -1,00% | 556.463,00 |
| 22.12.2020 | 3,06 | 3,07 | 2,98 | 3,01 | -1,31% | 697.110,00 |
| 21.12.2020 | 3,06 | 3,07 | 2,94 | 3,05 | 1,67% | 1.269.344,00 |
| 18.12.2020 | 3,11 | 3,12 | 2,99 | 3,00 | -3,54% | 9.264.168,00 |
| 17.12.2020 | 3,04 | 3,13 | 2,98 | 3,11 | 2,30% | 843.960,00 |
| 16.12.2020 | 3,07 | 3,12 | 3,00 | 3,04 | -1,30% | 643.249,00 |
| 15.12.2020 | 3,22 | 3,26 | 3,01 | 3,08 | -3,14% | 869.414,00 |
| 14.12.2020 | 2,94 | 3,27 | 2,93 | 3,18 | 10,80% | 2.209.693,00 |
| 11.12.2020 | 2,96 | 3,03 | 2,85 | 2,87 | -2,71% | 1.198.529,00 |
| 10.12.2020 | 2,82 | 2,99 | 2,78 | 2,95 | 4,80% | 2.282.579,00 |
| 09.12.2020 | 3,04 | 3,07 | 2,80 | 2,82 | -8,01% | 1.569.930,00 |
| 08.12.2020 | 3,04 | 3,07 | 2,95 | 3,06 | 0,66% | 805.468,00 |
| 07.12.2020 | 3,09 | 3,11 | 3,03 | 3,04 | -1,30% | 655.693,00 |
| 04.12.2020 | 3,10 | 3,10 | 3,02 | 3,08 | 0,65% | 676.225,00 |
| 03.12.2020 | 3,12 | 3,17 | 3,04 | 3,06 | -1,61% | 763.633,00 |
| 02.12.2020 | 3,08 | 3,17 | 2,97 | 3,11 | 0,00% | 1.030.114,00 |
| 01.12.2020 | 3,34 | 3,34 | 3,10 | 3,11 | -6,04% | 1.560.132,00 |
| 30.11.2020 | 3,45 | 3,45 | 3,14 | 3,31 | -2,36% | 892.388,00 |
| 27.11.2020 | 3,30 | 3,41 | 3,30 | 3,39 | 2,73% | 666.980,00 |
| 25.11.2020 | 3,10 | 3,31 | 3,09 | 3,30 | 7,14% | 618.362,00 |
| 24.11.2020 | 3,16 | 3,18 | 3,02 | 3,08 | 0,33% | 990.032,00 |
| 23.11.2020 | 2,92 | 3,18 | 2,88 | 3,07 | 6,60% | 2.219.728,00 |
| 20.11.2020 | 2,96 | 2,96 | 2,74 | 2,88 | -1,03% | 1.011.852,00 |
| 19.11.2020 | 2,83 | 2,96 | 2,80 | 2,91 | 6,59% | 701.708,00 |
| 18.11.2020 | 2,72 | 2,90 | 2,70 | 2,73 | 0,00% | 952.454,00 |
| 17.11.2020 | 2,57 | 2,73 | 2,53 | 2,73 | 5,00% | 1.277.516,00 |
| 16.11.2020 | 2,59 | 2,74 | 2,56 | 2,60 | 2,36% | 742.230,00 |
| 13.11.2020 | 2,47 | 2,57 | 2,45 | 2,54 | 2,83% | 883.802,00 |
| 12.11.2020 | 2,59 | 2,59 | 2,46 | 2,47 | -3,89% | 770.670,00 |
| 11.11.2020 | 2,62 | 2,62 | 2,50 | 2,57 | -0,77% | 671.362,00 |
| 10.11.2020 | 2,49 | 2,60 | 2,44 | 2,59 | 5,71% | 873.471,00 |
| 09.11.2020 | 2,45 | 2,65 | 2,43 | 2,45 | 2,94% | 1.551.785,00 |
| 06.11.2020 | 2,47 | 2,47 | 2,37 | 2,38 | -4,42% | 839.965,00 |
| 05.11.2020 | 2,31 | 2,54 | 2,31 | 2,49 | -3,11% | 2.029.427,00 |
| 04.11.2020 | 2,43 | 2,60 | 2,41 | 2,57 | 6,20% | 8.076.263,00 |
| 03.11.2020 | 2,38 | 2,44 | 2,28 | 2,42 | 4,76% | 5.442.701,00 |
| 02.11.2020 | 2,22 | 2,48 | 2,22 | 2,31 | 4,05% | 5.893.017,00 |
| 30.10.2020 | 2,27 | 2,28 | 2,09 | 2,22 | -2,20% | 7.408.356,00 |
| 29.10.2020 | 2,37 | 2,37 | 2,25 | 2,27 | -2,99% | 6.955.492,00 |
| 28.10.2020 | 2,36 | 2,41 | 2,31 | 2,34 | -3,31% | 10.135.018,00 |
| 27.10.2020 | 2,86 | 2,89 | 2,37 | 2,42 | -14,79% | 23.373.388,00 |
| 26.10.2020 | 3,10 | 3,15 | 2,75 | 2,84 | -10,69% | 10.662.597,00 |
| 23.10.2020 | 3,34 | 4,18 | 3,04 | 3,18 | -3,05% | 21.621.515,00 |
| 22.10.2020 | 3,30 | 3,38 | 2,90 | 3,28 | -0,46% | 10.403.623,00 |
| 21.10.2020 | 3,60 | 3,60 | 3,29 | 3,30 | -7,96% | 4.474.912,00 |
| 20.10.2020 | 3,74 | 3,75 | 3,30 | 3,58 | -3,24% | 8.879.773,00 |
| 19.10.2020 | 3,83 | 3,96 | 3,61 | 3,70 | -2,12% | 6.812.004,00 |
| 16.10.2020 | 3,64 | 3,84 | 3,56 | 3,78 | 3,42% | 7.462.562,00 |
| 15.10.2020 | 3,47 | 3,77 | 3,37 | 3,66 | 2,09% | 6.841.962,00 |
| 14.10.2020 | 3,60 | 3,67 | 3,36 | 3,58 | 0,85% | 9.539.314,00 |
| 13.10.2020 | 3,27 | 3,57 | 3,25 | 3,55 | 6,93% | 9.709.136,00 |
| 12.10.2020 | 3,26 | 3,54 | 3,13 | 3,32 | 6,75% | 15.228.321,00 |
| 09.10.2020 | 2,98 | 3,12 | 2,85 | 3,11 | 5,42% | 6.978.356,00 |
| 08.10.2020 | 2,85 | 2,98 | 2,79 | 2,95 | 4,61% | 6.064.986,00 |
| 07.10.2020 | 2,69 | 2,83 | 2,67 | 2,82 | 4,44% | 3.760.587,00 |
| 06.10.2020 | 2,71 | 2,75 | 2,62 | 2,70 | 0,37% | 3.980.256,00 |
| 05.10.2020 | 2,51 | 2,70 | 2,51 | 2,69 | 8,91% | 6.584.774,00 |
| 02.10.2020 | 2,42 | 2,52 | 2,41 | 2,47 | -1,98% | 3.292.310,00 |
| 01.10.2020 | 2,53 | 2,59 | 2,43 | 2,52 | 0,40% | 4.735.223,00 |
| 30.09.2020 | 2,39 | 2,53 | 2,36 | 2,51 | 5,02% | 6.155.770,00 |
| 29.09.2020 | 2,44 | 2,48 | 2,37 | 2,39 | -2,05% | 3.513.318,00 |
| 28.09.2020 | 2,53 | 2,53 | 2,40 | 2,44 | -1,61% | 4.211.723,00 |
| 25.09.2020 | 2,48 | 2,64 | 2,46 | 2,48 | 0,81% | 6.471.046,00 |
| 24.09.2020 | 2,51 | 2,55 | 2,34 | 2,46 | -3,15% | 5.772.440,00 |
| 23.09.2020 | 2,79 | 2,84 | 2,52 | 2,54 | -8,96% | 10.240.675,00 |
| 22.09.2020 | 2,87 | 2,88 | 2,72 | 2,79 | -1,06% | 6.178.096,00 |
| 21.09.2020 | 2,77 | 2,88 | 2,66 | 2,82 | 0,71% | 12.085.456,00 |
| 18.09.2020 | 2,93 | 2,97 | 2,75 | 2,80 | -5,08% | 30.763.752,00 |
| 17.09.2020 | 2,68 | 3,08 | 2,62 | 2,95 | 10,49% | 11.641.156,00 |
| 16.09.2020 | 2,66 | 2,72 | 2,64 | 2,67 | 1,14% | 3.982.511,00 |
| 15.09.2020 | 2,73 | 2,75 | 2,62 | 2,64 | -2,22% | 3.932.759,00 |
| 14.09.2020 | 2,58 | 2,72 | 2,57 | 2,70 | 6,72% | 5.993.083,00 |
| 11.09.2020 | 2,65 | 2,67 | 2,49 | 2,53 | -2,69% | 5.351.710,00 |
| 10.09.2020 | 2,67 | 2,75 | 2,58 | 2,60 | -1,89% | 8.428.637,00 |
| 09.09.2020 | 2,60 | 2,77 | 2,54 | 2,65 | 1,92% | 8.096.998,00 |
| 08.09.2020 | 2,70 | 2,76 | 2,58 | 2,60 | -4,41% | 10.684.307,00 |
| 04.09.2020 | 2,83 | 2,85 | 2,46 | 2,72 | 2,64% | 33.632.753,00 |
| 03.09.2020 | 2,94 | 3,00 | 2,63 | 2,65 | -73,50% | 81.420.239,00 |
| 02.09.2020 | 10,01 | 10,09 | 9,58 | 10,00 | 0,50% | 1.991.498,00 |
| 01.09.2020 | 10,43 | 10,58 | 9,78 | 9,95 | -4,42% | 1.364.155,00 |
| 31.08.2020 | 10,33 | 10,54 | 10,09 | 10,41 | 1,26% | 1.205.333,00 |
| 28.08.2020 | 10,29 | 10,34 | 10,14 | 10,28 | 0,98% | 610.971,00 |
| 27.08.2020 | 10,23 | 10,43 | 10,12 | 10,18 | 0,39% | 692.211,00 |
| 26.08.2020 | 10,16 | 10,41 | 9,93 | 10,14 | -0,29% | 792.058,00 |
| 25.08.2020 | 9,66 | 10,43 | 9,53 | 10,17 | 5,06% | 1.582.281,00 |