1,360$
-0,73%
Echtzeit-Aktienkurs Akebia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akebia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,37 | 1,40 | 1,35 | 1,37 | 0,00% | 1.535.781,00 |
| 23.04.2024 | 1,38 | 1,41 | 1,35 | 1,37 | 0,00% | 2.081.679,00 |
| 22.04.2024 | 1,37 | 1,40 | 1,34 | 1,37 | 0,74% | 1.941.213,00 |
| 19.04.2024 | 1,35 | 1,38 | 1,31 | 1,36 | -2,16% | 2.956.394,00 |
| 18.04.2024 | 1,37 | 1,44 | 1,33 | 1,39 | 0,00% | 2.459.097,00 |
| 17.04.2024 | 1,40 | 1,42 | 1,36 | 1,39 | -0,71% | 2.885.298,00 |
| 16.04.2024 | 1,38 | 1,43 | 1,32 | 1,40 | 0,72% | 4.049.001,00 |
| 15.04.2024 | 1,42 | 1,45 | 1,39 | 1,39 | -4,79% | 3.783.752,00 |
| 12.04.2024 | 1,52 | 1,54 | 1,42 | 1,46 | -3,95% | 4.105.836,00 |
| 11.04.2024 | 1,55 | 1,55 | 1,47 | 1,52 | -2,25% | 3.087.540,00 |
| 10.04.2024 | 1,58 | 1,62 | 1,52 | 1,56 | 0,97% | 5.266.478,00 |
| 09.04.2024 | 1,50 | 1,56 | 1,47 | 1,54 | 0,65% | 2.938.564,00 |
| 08.04.2024 | 1,48 | 1,54 | 1,42 | 1,53 | 2,68% | 3.665.002,00 |
| 05.04.2024 | 1,51 | 1,56 | 1,48 | 1,49 | -1,75% | 3.657.003,00 |
| 04.04.2024 | 1,47 | 1,60 | 1,46 | 1,52 | 2,47% | 5.927.213,00 |
| 03.04.2024 | 1,59 | 1,59 | 1,43 | 1,48 | -6,33% | 8.454.815,00 |
| 02.04.2024 | 1,55 | 1,61 | 1,47 | 1,58 | -3,07% | 7.924.198,00 |
| 01.04.2024 | 1,88 | 1,93 | 1,55 | 1,63 | -10,93% | 13.825.169,00 |
| 28.03.2024 | 2,47 | 2,48 | 1,77 | 1,83 | -18,12% | 61.074.372,00 |
| 27.03.2024 | 2,06 | 2,34 | 2,05 | 2,24 | 12,03% | 8.992.894,00 |
| 26.03.2024 | 2,20 | 2,22 | 1,91 | 2,00 | -9,73% | 10.025.588,00 |
| 25.03.2024 | 2,24 | 2,33 | 2,15 | 2,21 | 1,84% | 8.398.310,00 |
| 22.03.2024 | 2,07 | 2,24 | 2,02 | 2,17 | 6,63% | 7.876.782,00 |
| 21.03.2024 | 1,96 | 2,08 | 1,94 | 2,04 | 5,17% | 6.403.244,00 |
| 20.03.2024 | 1,87 | 1,94 | 1,78 | 1,94 | 5,74% | 5.120.781,00 |
| 19.03.2024 | 1,88 | 1,94 | 1,79 | 1,83 | -3,17% | 4.310.666,00 |
| 18.03.2024 | 1,76 | 2,05 | 1,70 | 1,89 | 11,18% | 9.467.031,00 |
| 15.03.2024 | 1,60 | 1,82 | 1,52 | 1,70 | 24,54% | 13.541.835,00 |
| 14.03.2024 | 1,43 | 1,43 | 1,34 | 1,37 | -3,19% | 2.494.988,00 |
| 13.03.2024 | 1,45 | 1,50 | 1,41 | 1,41 | -0,07% | 2.036.804,00 |
| 12.03.2024 | 1,45 | 1,45 | 1,36 | 1,41 | -2,01% | 3.316.516,00 |
| 11.03.2024 | 1,52 | 1,55 | 1,43 | 1,44 | -2,04% | 3.136.690,00 |
| 08.03.2024 | 1,49 | 1,57 | 1,45 | 1,47 | 0,68% | 2.472.546,00 |
| 07.03.2024 | 1,50 | 1,56 | 1,46 | 1,46 | -1,35% | 2.194.059,00 |
| 06.03.2024 | 1,64 | 1,64 | 1,46 | 1,48 | -7,36% | 3.921.041,00 |
| 05.03.2024 | 1,60 | 1,66 | 1,58 | 1,60 | -1,39% | 1.942.530,00 |
| 04.03.2024 | 1,77 | 1,79 | 1,61 | 1,62 | -5,26% | 3.005.765,00 |
| 01.03.2024 | 1,57 | 1,71 | 1,57 | 1,71 | 8,92% | 3.513.365,00 |
| 29.02.2024 | 1,58 | 1,64 | 1,54 | 1,57 | 1,95% | 1.938.435,00 |
| 28.02.2024 | 1,68 | 1,68 | 1,54 | 1,54 | -5,81% | 2.494.931,00 |
| 27.02.2024 | 1,51 | 1,68 | 1,48 | 1,64 | 8,28% | 4.155.246,00 |
| 26.02.2024 | 1,38 | 1,54 | 1,37 | 1,51 | 11,85% | 2.903.616,00 |
| 23.02.2024 | 1,40 | 1,40 | 1,32 | 1,35 | -2,88% | 3.082.993,00 |
| 22.02.2024 | 1,42 | 1,47 | 1,38 | 1,39 | -1,42% | 2.279.620,00 |
| 21.02.2024 | 1,46 | 1,48 | 1,41 | 1,41 | -1,74% | 1.832.644,00 |
| 20.02.2024 | 1,46 | 1,51 | 1,42 | 1,44 | -1,03% | 2.452.905,00 |
| 16.02.2024 | 1,45 | 1,48 | 1,43 | 1,45 | -1,36% | 1.936.196,00 |
| 15.02.2024 | 1,53 | 1,54 | 1,40 | 1,47 | -3,29% | 3.502.815,00 |
| 14.02.2024 | 1,55 | 1,58 | 1,52 | 1,52 | 0,00% | 1.372.004,00 |
| 13.02.2024 | 1,62 | 1,63 | 1,50 | 1,52 | -6,17% | 2.081.818,00 |
| 12.02.2024 | 1,62 | 1,67 | 1,61 | 1,62 | -1,22% | 1.873.303,00 |
| 09.02.2024 | 1,64 | 1,68 | 1,62 | 1,64 | 0,61% | 1.329.705,00 |
| 08.02.2024 | 1,64 | 1,69 | 1,62 | 1,63 | -1,21% | 1.436.913,00 |
| 07.02.2024 | 1,70 | 1,70 | 1,63 | 1,65 | -0,60% | 1.174.508,00 |
| 06.02.2024 | 1,63 | 1,73 | 1,63 | 1,66 | 1,22% | 1.206.025,00 |
| 05.02.2024 | 1,65 | 1,69 | 1,59 | 1,64 | -0,61% | 992.253,00 |
| 02.02.2024 | 1,71 | 1,71 | 1,62 | 1,65 | -3,51% | 1.373.581,00 |
| 01.02.2024 | 1,70 | 1,74 | 1,64 | 1,71 | 1,79% | 1.958.061,00 |
| 31.01.2024 | 1,65 | 1,78 | 1,59 | 1,68 | 2,44% | 1.932.690,00 |
| 30.01.2024 | 1,80 | 1,81 | 1,58 | 1,64 | -8,38% | 3.402.020,00 |
| 29.01.2024 | 1,63 | 1,82 | 1,60 | 1,79 | 10,49% | 3.254.268,00 |
| 26.01.2024 | 1,48 | 1,64 | 1,48 | 1,62 | 8,00% | 2.121.415,00 |
| 25.01.2024 | 1,48 | 1,52 | 1,47 | 1,50 | 2,04% | 862.669,00 |
| 24.01.2024 | 1,41 | 1,54 | 1,41 | 1,47 | 5,00% | 1.910.160,00 |
| 23.01.2024 | 1,40 | 1,45 | 1,38 | 1,40 | 0,72% | 1.509.070,00 |
| 22.01.2024 | 1,41 | 1,43 | 1,39 | 1,39 | -0,71% | 1.773.734,00 |
| 19.01.2024 | 1,41 | 1,42 | 1,29 | 1,40 | 0,00% | 2.832.446,00 |
| 18.01.2024 | 1,43 | 1,44 | 1,35 | 1,40 | -1,06% | 1.928.621,00 |
| 17.01.2024 | 1,44 | 1,48 | 1,40 | 1,42 | -2,41% | 2.249.509,00 |
| 16.01.2024 | 1,55 | 1,56 | 1,40 | 1,45 | -6,45% | 3.639.921,00 |
| 12.01.2024 | 1,56 | 1,60 | 1,54 | 1,55 | 0,00% | 1.157.916,00 |
| 11.01.2024 | 1,56 | 1,58 | 1,51 | 1,55 | -1,27% | 1.302.998,00 |
| 10.01.2024 | 1,60 | 1,60 | 1,50 | 1,57 | 1,29% | 1.903.537,00 |
| 09.01.2024 | 1,59 | 1,59 | 1,52 | 1,55 | -1,27% | 1.769.033,00 |
| 08.01.2024 | 1,49 | 1,58 | 1,43 | 1,57 | 6,08% | 2.518.968,00 |
| 05.01.2024 | 1,53 | 1,60 | 1,46 | 1,48 | -2,63% | 2.408.136,00 |
| 04.01.2024 | 1,38 | 1,52 | 1,36 | 1,52 | 10,95% | 4.464.152,00 |
| 03.01.2024 | 1,29 | 1,38 | 1,27 | 1,37 | 8,73% | 2.855.726,00 |
| 02.01.2024 | 1,22 | 1,30 | 1,21 | 1,26 | 1,61% | 1.287.641,00 |
| 29.12.2023 | 1,30 | 1,31 | 1,22 | 1,24 | -3,13% | 2.126.669,00 |
| 28.12.2023 | 1,18 | 1,31 | 1,18 | 1,28 | 7,11% | 3.815.519,00 |
| 27.12.2023 | 1,21 | 1,22 | 1,16 | 1,20 | 0,42% | 1.460.068,00 |
| 26.12.2023 | 1,19 | 1,24 | 1,18 | 1,19 | 0,00% | 1.158.006,00 |
| 22.12.2023 | 1,22 | 1,22 | 1,16 | 1,19 | -0,83% | 1.482.474,00 |
| 21.12.2023 | 1,22 | 1,24 | 1,20 | 1,20 | 0,00% | 1.575.970,00 |
| 20.12.2023 | 1,20 | 1,23 | 1,17 | 1,20 | 1,69% | 1.162.967,00 |
| 19.12.2023 | 1,19 | 1,21 | 1,15 | 1,18 | 2,61% | 1.433.154,00 |
| 18.12.2023 | 1,16 | 1,20 | 1,14 | 1,15 | 0,00% | 1.061.239,00 |
| 15.12.2023 | 1,15 | 1,16 | 1,11 | 1,15 | 1,77% | 1.356.736,00 |
| 14.12.2023 | 1,14 | 1,16 | 1,11 | 1,13 | 1,80% | 1.264.046,00 |
| 13.12.2023 | 1,09 | 1,13 | 1,07 | 1,11 | 3,74% | 1.031.636,00 |
| 12.12.2023 | 1,11 | 1,13 | 1,05 | 1,07 | -3,60% | 812.155,00 |
| 11.12.2023 | 1,11 | 1,15 | 1,10 | 1,11 | -1,77% | 771.309,00 |
| 08.12.2023 | 1,17 | 1,18 | 1,12 | 1,13 | -3,42% | 889.359,00 |
| 07.12.2023 | 1,19 | 1,20 | 1,14 | 1,17 | 0,86% | 904.995,00 |
| 06.12.2023 | 1,14 | 1,17 | 1,11 | 1,16 | 3,57% | 953.535,00 |
| 05.12.2023 | 1,14 | 1,18 | 1,11 | 1,12 | -1,75% | 1.053.318,00 |
| 04.12.2023 | 1,09 | 1,18 | 1,07 | 1,14 | 6,54% | 2.041.832,00 |
| 01.12.2023 | 1,06 | 1,09 | 1,02 | 1,07 | 1,42% | 1.211.856,00 |
| 30.11.2023 | 0,99 | 1,08 | 0,98 | 1,06 | 5,50% | 1.529.620,00 |