Echtzeit-Aktienkurs Akcea Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Akcea Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2020 | 18,15 | 18,17 | 18,13 | 18,17 | 0,17% | 815.384,00 |
| 08.10.2020 | 18,15 | 18,15 | 18,13 | 18,14 | 0,06% | 268.740,00 |
| 07.10.2020 | 18,14 | 18,15 | 18,13 | 18,13 | 0,00% | 787.483,00 |
| 06.10.2020 | 18,13 | 18,14 | 18,10 | 18,13 | -0,06% | 203.153,00 |
| 05.10.2020 | 18,13 | 18,16 | 18,08 | 18,14 | 0,06% | 987.907,00 |
| 02.10.2020 | 18,08 | 18,17 | 18,08 | 18,13 | -0,06% | 285.147,00 |
| 01.10.2020 | 18,13 | 18,15 | 18,11 | 18,14 | 0,00% | 448.227,00 |
| 30.09.2020 | 18,13 | 18,16 | 18,12 | 18,14 | 0,00% | 720.161,00 |
| 29.09.2020 | 18,14 | 18,15 | 18,13 | 18,14 | 0,06% | 250.752,00 |
| 28.09.2020 | 18,17 | 18,22 | 18,12 | 18,13 | -0,06% | 235.560,00 |
| 25.09.2020 | 18,14 | 18,17 | 18,13 | 18,14 | 0,00% | 657.097,00 |
| 24.09.2020 | 18,14 | 18,21 | 18,12 | 18,14 | 0,00% | 378.655,00 |
| 23.09.2020 | 18,14 | 18,18 | 18,14 | 18,14 | 0,00% | 1.489.109,00 |
| 22.09.2020 | 18,12 | 18,20 | 18,12 | 18,14 | 0,00% | 1.264.621,00 |
| 21.09.2020 | 18,10 | 18,15 | 18,05 | 18,14 | -0,06% | 550.984,00 |
| 18.09.2020 | 18,12 | 18,21 | 18,12 | 18,15 | 0,06% | 957.883,00 |
| 17.09.2020 | 18,14 | 18,16 | 18,13 | 18,14 | 0,00% | 903.962,00 |
| 16.09.2020 | 18,15 | 18,16 | 18,14 | 18,14 | 0,06% | 419.282,00 |
| 15.09.2020 | 18,13 | 18,18 | 18,13 | 18,13 | 0,06% | 777.906,00 |
| 14.09.2020 | 18,14 | 18,16 | 18,07 | 18,12 | -0,11% | 828.842,00 |
| 11.09.2020 | 18,15 | 18,16 | 18,11 | 18,14 | 0,00% | 507.092,00 |
| 10.09.2020 | 18,13 | 18,15 | 18,13 | 18,14 | 0,00% | 564.344,00 |
| 09.09.2020 | 18,15 | 18,16 | 18,12 | 18,14 | -0,11% | 722.670,00 |
| 08.09.2020 | 18,14 | 18,20 | 18,13 | 18,16 | 0,00% | 1.025.896,00 |
| 04.09.2020 | 18,20 | 18,20 | 18,13 | 18,16 | 0,11% | 717.648,00 |
| 03.09.2020 | 18,18 | 18,24 | 18,12 | 18,14 | -0,17% | 1.104.867,00 |
| 02.09.2020 | 18,25 | 18,30 | 18,14 | 18,17 | -0,38% | 2.074.167,00 |
| 01.09.2020 | 18,15 | 18,39 | 18,13 | 18,24 | -0,22% | 1.574.140,00 |
| 31.08.2020 | 18,27 | 19,65 | 18,15 | 18,28 | 60,63% | 6.751.837,00 |
| 28.08.2020 | 11,73 | 11,73 | 11,20 | 11,38 | -3,31% | 124.024,00 |
| 27.08.2020 | 11,51 | 11,90 | 11,51 | 11,77 | 1,90% | 92.590,00 |
| 26.08.2020 | 12,01 | 12,19 | 11,54 | 11,55 | -4,31% | 144.655,00 |
| 25.08.2020 | 11,80 | 12,63 | 11,74 | 12,07 | 2,03% | 210.673,00 |
| 24.08.2020 | 11,82 | 11,98 | 11,56 | 11,83 | 0,34% | 200.737,00 |
| 21.08.2020 | 11,18 | 11,86 | 11,05 | 11,79 | 5,74% | 248.401,00 |
| 20.08.2020 | 11,19 | 11,33 | 10,90 | 11,15 | -1,50% | 87.212,00 |
| 19.08.2020 | 11,31 | 11,46 | 11,12 | 11,32 | 0,35% | 80.690,00 |
| 18.08.2020 | 11,48 | 11,62 | 11,11 | 11,28 | -2,00% | 128.622,00 |
| 17.08.2020 | 11,12 | 11,71 | 10,62 | 11,51 | 4,45% | 171.142,00 |
| 14.08.2020 | 11,00 | 11,29 | 10,96 | 11,02 | -0,81% | 73.443,00 |
| 13.08.2020 | 11,31 | 11,38 | 11,01 | 11,11 | -2,54% | 129.166,00 |
| 12.08.2020 | 11,59 | 11,82 | 11,22 | 11,40 | -1,38% | 261.540,00 |
| 11.08.2020 | 11,71 | 11,93 | 11,51 | 11,56 | -0,60% | 107.452,00 |
| 10.08.2020 | 11,64 | 11,97 | 11,56 | 11,63 | 0,26% | 96.101,00 |
| 07.08.2020 | 11,41 | 11,95 | 11,39 | 11,60 | 1,13% | 109.402,00 |
| 06.08.2020 | 10,91 | 11,73 | 10,87 | 11,47 | 5,42% | 223.621,00 |
| 05.08.2020 | 10,45 | 10,98 | 9,81 | 10,88 | -2,77% | 367.772,00 |
| 04.08.2020 | 11,12 | 11,36 | 10,77 | 11,19 | 2,47% | 185.022,00 |
| 03.08.2020 | 10,86 | 11,18 | 10,62 | 10,92 | 0,74% | 210.748,00 |
| 31.07.2020 | 11,57 | 11,59 | 10,80 | 10,84 | -6,47% | 304.236,00 |
| 30.07.2020 | 11,48 | 11,81 | 11,45 | 11,59 | -0,60% | 116.985,00 |
| 29.07.2020 | 11,77 | 11,87 | 11,41 | 11,66 | -1,27% | 194.505,00 |
| 28.07.2020 | 11,97 | 12,13 | 11,78 | 11,81 | -2,07% | 156.372,00 |
| 27.07.2020 | 12,05 | 12,19 | 11,85 | 12,06 | 0,25% | 118.346,00 |
| 24.07.2020 | 12,60 | 12,60 | 11,99 | 12,03 | -5,94% | 224.400,00 |
| 23.07.2020 | 12,18 | 12,81 | 12,17 | 12,79 | 4,66% | 351.288,00 |
| 22.07.2020 | 12,33 | 12,46 | 12,11 | 12,22 | -2,08% | 153.865,00 |
| 21.07.2020 | 12,86 | 13,17 | 12,36 | 12,48 | -2,73% | 208.300,00 |
| 20.07.2020 | 12,84 | 13,11 | 12,68 | 12,83 | -0,31% | 118.082,00 |
| 17.07.2020 | 12,50 | 13,10 | 12,50 | 12,87 | 1,34% | 168.796,00 |
| 16.07.2020 | 12,70 | 12,84 | 12,30 | 12,70 | -1,32% | 179.776,00 |
| 15.07.2020 | 12,66 | 13,22 | 12,44 | 12,87 | 5,06% | 206.122,00 |
| 14.07.2020 | 12,65 | 12,81 | 12,04 | 12,25 | -3,62% | 416.060,00 |
| 13.07.2020 | 13,10 | 13,62 | 12,66 | 12,71 | -2,31% | 260.492,00 |
| 10.07.2020 | 13,26 | 13,56 | 12,90 | 13,01 | -2,11% | 246.617,00 |
| 09.07.2020 | 13,79 | 13,96 | 13,26 | 13,29 | -4,35% | 284.459,00 |
| 08.07.2020 | 14,03 | 14,14 | 13,79 | 13,90 | -1,10% | 264.699,00 |
| 07.07.2020 | 14,02 | 14,25 | 13,92 | 14,05 | -0,57% | 205.737,00 |
| 06.07.2020 | 14,34 | 14,34 | 14,02 | 14,13 | 0,00% | 218.861,00 |
| 02.07.2020 | 14,03 | 14,24 | 13,72 | 14,13 | 1,65% | 207.187,00 |
| 01.07.2020 | 13,66 | 14,28 | 13,66 | 13,90 | 1,46% | 368.713,00 |
| 30.06.2020 | 14,19 | 14,35 | 13,59 | 13,70 | -4,06% | 341.208,00 |
| 29.06.2020 | 14,38 | 14,40 | 13,66 | 14,28 | 0,92% | 445.030,00 |
| 26.06.2020 | 15,00 | 15,09 | 14,11 | 14,15 | -6,04% | 985.366,00 |
| 25.06.2020 | 14,78 | 15,20 | 14,52 | 15,06 | 1,76% | 358.194,00 |
| 24.06.2020 | 14,77 | 15,12 | 14,50 | 14,80 | -1,00% | 270.245,00 |
| 23.06.2020 | 15,59 | 15,59 | 14,82 | 14,95 | -2,67% | 283.382,00 |
| 22.06.2020 | 15,54 | 15,63 | 14,50 | 15,36 | -0,65% | 389.801,00 |
| 19.06.2020 | 14,16 | 15,46 | 13,96 | 15,46 | 10,43% | 1.325.324,00 |
| 18.06.2020 | 13,42 | 14,32 | 13,10 | 14,00 | 3,32% | 315.485,00 |
| 17.06.2020 | 13,78 | 13,79 | 13,27 | 13,55 | -1,67% | 304.080,00 |
| 16.06.2020 | 14,37 | 14,42 | 13,53 | 13,78 | -1,64% | 248.756,00 |
| 15.06.2020 | 13,00 | 14,60 | 12,63 | 14,01 | 5,02% | 496.647,00 |
| 12.06.2020 | 14,10 | 14,14 | 12,92 | 13,34 | -2,70% | 538.858,00 |
| 11.06.2020 | 14,38 | 14,49 | 13,62 | 13,71 | -8,90% | 691.862,00 |
| 10.06.2020 | 16,86 | 16,86 | 15,05 | 15,05 | -10,31% | 805.582,00 |
| 09.06.2020 | 16,52 | 17,09 | 16,03 | 16,78 | 0,78% | 153.614,00 |
| 08.06.2020 | 15,44 | 16,66 | 15,37 | 16,65 | 9,25% | 217.449,00 |
| 05.06.2020 | 15,01 | 15,47 | 14,88 | 15,24 | 2,97% | 210.748,00 |
| 04.06.2020 | 14,81 | 15,14 | 14,70 | 14,80 | -0,47% | 153.921,00 |
| 03.06.2020 | 15,22 | 15,37 | 14,77 | 14,87 | -1,46% | 195.668,00 |
| 02.06.2020 | 15,27 | 15,28 | 14,74 | 15,09 | -0,53% | 159.023,00 |
| 01.06.2020 | 14,95 | 15,42 | 14,60 | 15,17 | 1,81% | 186.375,00 |
| 29.05.2020 | 15,03 | 15,14 | 14,45 | 14,90 | -1,32% | 310.859,00 |
| 28.05.2020 | 15,30 | 15,66 | 15,00 | 15,10 | 0,13% | 139.874,00 |
| 27.05.2020 | 15,09 | 15,42 | 14,59 | 15,08 | 0,94% | 211.414,00 |
| 26.05.2020 | 14,80 | 16,12 | 14,61 | 14,94 | 1,91% | 260.540,00 |
| 22.05.2020 | 14,91 | 14,91 | 14,39 | 14,66 | -0,14% | 144.927,00 |
| 21.05.2020 | 14,84 | 14,90 | 14,47 | 14,68 | -1,14% | 100.648,00 |
| 20.05.2020 | 14,35 | 14,99 | 14,16 | 14,85 | 4,95% | 217.428,00 |