Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.979,45 +95,19 (+0,24%) Gold
2.323,00 -1,20 (-0,05%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.167,59 -886,98 (-1,50%)
Akebia Therapeutics, Inc. (AKBA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:44PM EDT. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3450 | 1,3450 | 1.363.130 |
| 07. Mai 2024 | 1,5100 | 1,5600 | 1,3800 | 1,4000 | 1,4000 | 4.057.400 |
| 06. Mai 2024 | 1,4100 | 1,5000 | 1,4000 | 1,4900 | 1,4900 | 2.336.100 |
| 03. Mai 2024 | 1,3400 | 1,4200 | 1,3200 | 1,3700 | 1,3700 | 3.117.000 |
| 02. Mai 2024 | 1,2600 | 1,3100 | 1,2150 | 1,3000 | 1,3000 | 2.500.300 |
| 01. Mai 2024 | 1,2500 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 3.111.100 |
| 30. Apr. 2024 | 1,3100 | 1,3150 | 1,2300 | 1,2600 | 1,2600 | 4.653.600 |
| 29. Apr. 2024 | 1,3400 | 1,3800 | 1,3100 | 1,3200 | 1,3200 | 1.974.300 |
| 26. Apr. 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | 2.476.000 |
| 25. Apr. 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 2.561.100 |
| 24. Apr. 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 1.535.800 |
| 23. Apr. 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 2.108.800 |
| 22. Apr. 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 2.006.100 |
| 19. Apr. 2024 | 1,3500 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 2.940.100 |
| 18. Apr. 2024 | 1,3700 | 1,4350 | 1,3300 | 1,3900 | 1,3900 | 2.562.600 |
| 17. Apr. 2024 | 1,4000 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 2.944.300 |
| 16. Apr. 2024 | 1,3800 | 1,4250 | 1,3200 | 1,4000 | 1,4000 | 4.129.500 |
| 15. Apr. 2024 | 1,4200 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 3.897.700 |
| 12. Apr. 2024 | 1,5200 | 1,5400 | 1,4200 | 1,4600 | 1,4600 | 4.103.600 |
| 11. Apr. 2024 | 1,5500 | 1,5500 | 1,4700 | 1,5300 | 1,5300 | 3.154.700 |
| 10. Apr. 2024 | 1,5800 | 1,6200 | 1,5200 | 1,5600 | 1,5600 | 5.435.300 |
| 09. Apr. 2024 | 1,5000 | 1,5600 | 1,4700 | 1,5400 | 1,5400 | 3.604.400 |
| 08. Apr. 2024 | 1,4800 | 1,5400 | 1,4200 | 1,5300 | 1,5300 | 3.751.900 |
| 05. Apr. 2024 | 1,5100 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 3.631.500 |
| 04. Apr. 2024 | 1,4700 | 1,6000 | 1,4600 | 1,5100 | 1,5100 | 6.193.600 |
| 03. Apr. 2024 | 1,5900 | 1,5900 | 1,4300 | 1,4900 | 1,4900 | 8.637.000 |
| 02. Apr. 2024 | 1,5500 | 1,6100 | 1,4700 | 1,5800 | 1,5800 | 8.133.100 |
| 01. Apr. 2024 | 1,8750 | 1,9300 | 1,5500 | 1,6300 | 1,6300 | 14.082.300 |
| 28. März 2024 | 2,4700 | 2,4800 | 1,7700 | 1,8300 | 1,8300 | 61.074.400 |
| 27. März 2024 | 2,0600 | 2,3350 | 2,0450 | 2,2400 | 2,2400 | 10.580.800 |
| 26. März 2024 | 2,2000 | 2,2210 | 1,9100 | 2,0000 | 2,0000 | 10.250.500 |
| 25. März 2024 | 2,2400 | 2,3300 | 2,1480 | 2,2100 | 2,2100 | 8.573.000 |
| 22. März 2024 | 2,0700 | 2,2400 | 2,0200 | 2,1700 | 2,1700 | 7.855.700 |
| 21. März 2024 | 1,9600 | 2,0800 | 1,9400 | 2,0400 | 2,0400 | 6.558.700 |
| 20. März 2024 | 1,8700 | 1,9400 | 1,7800 | 1,9400 | 1,9400 | 5.227.400 |
| 19. März 2024 | 1,8800 | 1,9370 | 1,7920 | 1,8300 | 1,8300 | 4.344.200 |
| 18. März 2024 | 1,7600 | 2,0500 | 1,6950 | 1,8900 | 1,8900 | 9.670.000 |
| 15. März 2024 | 1,6000 | 1,8200 | 1,5200 | 1,7000 | 1,7000 | 13.530.200 |
| 14. März 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3700 | 1,3700 | 2.804.900 |
| 13. März 2024 | 1,4500 | 1,5000 | 1,4050 | 1,4100 | 1,4100 | 2.066.000 |
| 12. März 2024 | 1,4500 | 1,4500 | 1,3600 | 1,4200 | 1,4200 | 3.376.800 |
| 11. März 2024 | 1,5200 | 1,5500 | 1,4300 | 1,4400 | 1,4400 | 3.167.300 |
| 08. März 2024 | 1,4900 | 1,5700 | 1,4500 | 1,4700 | 1,4700 | 2.469.000 |
| 07. März 2024 | 1,5000 | 1,5600 | 1,4600 | 1,4600 | 1,4600 | 2.199.700 |
| 06. März 2024 | 1,6400 | 1,6400 | 1,4600 | 1,4900 | 1,4900 | 3.950.100 |
| 05. März 2024 | 1,6000 | 1,6590 | 1,5800 | 1,6000 | 1,6000 | 2.042.500 |
| 04. März 2024 | 1,7700 | 1,7900 | 1,6100 | 1,6200 | 1,6200 | 3.042.700 |
| 01. März 2024 | 1,5700 | 1,7100 | 1,5700 | 1,7100 | 1,7100 | 3.505.600 |
| 29. Feb. 2024 | 1,5800 | 1,6350 | 1,5400 | 1,5800 | 1,5800 | 1.966.900 |
| 28. Feb. 2024 | 1,6800 | 1,6800 | 1,5400 | 1,5400 | 1,5400 | 2.506.300 |
| 27. Feb. 2024 | 1,5100 | 1,6800 | 1,4800 | 1,6400 | 1,6400 | 4.206.900 |
| 26. Feb. 2024 | 1,3800 | 1,5400 | 1,3700 | 1,5100 | 1,5100 | 2.936.900 |
| 23. Feb. 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 3.083.000 |
| 22. Feb. 2024 | 1,4200 | 1,4650 | 1,3800 | 1,3900 | 1,3900 | 2.313.200 |
| 21. Feb. 2024 | 1,4600 | 1,4750 | 1,4100 | 1,4200 | 1,4200 | 1.866.000 |
| 20. Feb. 2024 | 1,4600 | 1,5100 | 1,4200 | 1,4400 | 1,4400 | 2.490.600 |
| 16. Feb. 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 1.930.500 |
| 15. Feb. 2024 | 1,5300 | 1,5400 | 1,4000 | 1,4700 | 1,4700 | 3.557.000 |
| 14. Feb. 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 1.429.200 |
| 13. Feb. 2024 | 1,6200 | 1,6340 | 1,5000 | 1,5200 | 1,5200 | 2.112.400 |
| 12. Feb. 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 1.898.400 |
| 09. Feb. 2024 | 1,6400 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 1.329.700 |
| 08. Feb. 2024 | 1,6400 | 1,6850 | 1,6200 | 1,6300 | 1,6300 | 1.438.600 |
| 07. Feb. 2024 | 1,7000 | 1,7000 | 1,6250 | 1,6500 | 1,6500 | 1.182.100 |
| 06. Feb. 2024 | 1,6300 | 1,7300 | 1,6300 | 1,6800 | 1,6800 | 1.278.000 |
| 05. Feb. 2024 | 1,6500 | 1,6900 | 1,5900 | 1,6500 | 1,6500 | 1.007.900 |
| 02. Feb. 2024 | 1,7100 | 1,7100 | 1,6200 | 1,6500 | 1,6500 | 1.368.100 |
| 01. Feb. 2024 | 1,7000 | 1,7400 | 1,6400 | 1,7100 | 1,7100 | 2.003.600 |
| 31. Jan. 2024 | 1,6500 | 1,7800 | 1,5900 | 1,6800 | 1,6800 | 1.964.000 |
| 30. Jan. 2024 | 1,8000 | 1,8100 | 1,5810 | 1,6400 | 1,6400 | 3.410.300 |
| 29. Jan. 2024 | 1,6300 | 1,8200 | 1,6000 | 1,7900 | 1,7900 | 3.280.000 |
| 26. Jan. 2024 | 1,4800 | 1,6400 | 1,4800 | 1,6200 | 1,6200 | 2.121.300 |
| 25. Jan. 2024 | 1,4800 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 872.600 |
| 24. Jan. 2024 | 1,4100 | 1,5400 | 1,4100 | 1,4700 | 1,4700 | 1.915.900 |
| 23. Jan. 2024 | 1,4000 | 1,4450 | 1,3800 | 1,4000 | 1,4000 | 1.512.700 |
| 22. Jan. 2024 | 1,4100 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 1.786.000 |
| 19. Jan. 2024 | 1,4100 | 1,4200 | 1,2900 | 1,4000 | 1,4000 | 2.831.400 |
| 18. Jan. 2024 | 1,4300 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 1.934.400 |
| 17. Jan. 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 2.260.600 |
| 16. Jan. 2024 | 1,5500 | 1,5590 | 1,4000 | 1,4500 | 1,4500 | 3.667.200 |
| 12. Jan. 2024 | 1,5600 | 1,6000 | 1,5400 | 1,5500 | 1,5500 | 1.157.600 |
| 11. Jan. 2024 | 1,5600 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 1.308.300 |
| 10. Jan. 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5800 | 1,5800 | 2.009.200 |
| 09. Jan. 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5600 | 1,5600 | 1.793.700 |
| 08. Jan. 2024 | 1,4900 | 1,5800 | 1,4300 | 1,5700 | 1,5700 | 2.537.100 |
| 05. Jan. 2024 | 1,5300 | 1,5950 | 1,4550 | 1,4800 | 1,4800 | 2.401.900 |
| 04. Jan. 2024 | 1,3800 | 1,5200 | 1,3600 | 1,5200 | 1,5200 | 4.494.400 |
| 03. Jan. 2024 | 1,2900 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 2.889.300 |
| 02. Jan. 2024 | 1,2200 | 1,3000 | 1,2100 | 1,2700 | 1,2700 | 1.300.900 |
| 29. Dez. 2023 | 1,3000 | 1,3100 | 1,2200 | 1,2400 | 1,2400 | 2.123.700 |
| 28. Dez. 2023 | 1,1800 | 1,3100 | 1,1800 | 1,2800 | 1,2800 | 3.844.900 |
| 27. Dez. 2023 | 1,2100 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 1.498.700 |
| 26. Dez. 2023 | 1,1900 | 1,2400 | 1,1750 | 1,1900 | 1,1900 | 1.168.400 |
| 22. Dez. 2023 | 1,2200 | 1,2210 | 1,1600 | 1,1900 | 1,1900 | 1.479.900 |
| 21. Dez. 2023 | 1,2200 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 1.579.300 |
| 20. Dez. 2023 | 1,2000 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | 1.166.400 |
| 19. Dez. 2023 | 1,1900 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 1.458.500 |
| 18. Dez. 2023 | 1,1600 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 1.071.700 |
| 15. Dez. 2023 | 1,1500 | 1,1550 | 1,1100 | 1,1500 | 1,1500 | 1.347.500 |
| 14. Dez. 2023 | 1,1400 | 1,1590 | 1,1050 | 1,1300 | 1,1300 | 1.296.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
