Deutsche Märkte öffnen in 2 Stunden 27 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.619,42 +1.980,41 (+3,69%) CMC Crypto 200
1.287,54 +16,80 (+1,32%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Akebia Therapeutics, Inc. (AX9.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:31AM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 30. Apr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 29. Apr. 2024 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | - |
| 26. Apr. 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 25. Apr. 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 24. Apr. 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | - |
| 23. Apr. 2024 | 1,2410 | 1,2900 | 1,2410 | 1,2900 | 1,2900 | 2.015 |
| 22. Apr. 2024 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | - |
| 19. Apr. 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | - |
| 18. Apr. 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
| 17. Apr. 2024 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | - |
| 16. Apr. 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 15. Apr. 2024 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | - |
| 12. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 11. Apr. 2024 | 1,3830 | 1,4150 | 1,3830 | 1,4150 | 1,4150 | 2.250 |
| 10. Apr. 2024 | 1,5230 | 1,5230 | 1,5200 | 1,5200 | 1,5200 | - |
| 09. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 08. Apr. 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 05. Apr. 2024 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | - |
| 04. Apr. 2024 | 1,3320 | 1,3780 | 1,3300 | 1,3300 | 1,3300 | 4.550 |
| 03. Apr. 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | - |
| 02. Apr. 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 450 |
| 28. März 2024 | 2,4450 | 2,8500 | 1,6600 | 1,6600 | 1,6600 | 11.840 |
| 27. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 26. März 2024 | 1,9440 | 2,0300 | 1,7800 | 1,7800 | 1,7800 | 2.564 |
| 25. März 2024 | 2,0050 | 2,0050 | 1,9920 | 1,9920 | 1,9920 | - |
| 22. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 21. März 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 20. März 2024 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
| 19. März 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
| 18. März 2024 | 1,5560 | 1,8000 | 1,5560 | 1,8000 | 1,8000 | 2.000 |
| 15. März 2024 | 1,3820 | 1,4520 | 1,3800 | 1,4520 | 1,4520 | 1.500 |
| 14. März 2024 | 1,2760 | 1,2900 | 1,2760 | 1,2900 | 1,2900 | 980 |
| 13. März 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 12. März 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 11. März 2024 | 1,3340 | 1,4840 | 1,3340 | 1,4840 | 1,4840 | 2.000 |
| 08. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 07. März 2024 | 1,3480 | 1,3480 | 1,3460 | 1,3460 | 1,3460 | - |
| 06. März 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
| 05. März 2024 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | - |
| 04. März 2024 | 1,5660 | 1,5860 | 1,5660 | 1,5860 | 1,5860 | 1.900 |
| 01. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 29. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 28. Feb. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 27. Feb. 2024 | 1,3700 | 1,3700 | 1,3660 | 1,3660 | 1,3660 | - |
| 26. Feb. 2024 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | - |
| 23. Feb. 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 22. Feb. 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 21. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 20. Feb. 2024 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | - |
| 19. Feb. 2024 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
| 16. Feb. 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
| 15. Feb. 2024 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
| 14. Feb. 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
| 13. Feb. 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
| 12. Feb. 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
| 09. Feb. 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
| 08. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07. Feb. 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 06. Feb. 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
| 05. Feb. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
| 02. Feb. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 01. Feb. 2024 | 1,5420 | 1,5700 | 1,5420 | 1,5700 | 1,5700 | 220 |
| 31. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30. Jan. 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
| 29. Jan. 2024 | 1,4760 | 1,4760 | 1,4680 | 1,4680 | 1,4680 | - |
| 26. Jan. 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 25. Jan. 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
| 24. Jan. 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 23. Jan. 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 22. Jan. 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 19. Jan. 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 18. Jan. 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 17. Jan. 2024 | 1,3180 | 1,3240 | 1,3180 | 1,3240 | 1,3240 | 325 |
| 16. Jan. 2024 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | - |
| 15. Jan. 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
| 12. Jan. 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 10.000 |
| 11. Jan. 2024 | 1,3940 | 1,4120 | 1,3940 | 1,4120 | 1,4120 | 1.000 |
| 10. Jan. 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
| 09. Jan. 2024 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | - |
| 08. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 05. Jan. 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | - |
| 04. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 03. Jan. 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 02. Jan. 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 29. Dez. 2023 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | - |
| 28. Dez. 2023 | 1,0640 | 1,0680 | 1,0640 | 1,0680 | 1,0680 | 1.000 |
| 27. Dez. 2023 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
| 22. Dez. 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 21. Dez. 2023 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
| 20. Dez. 2023 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
| 19. Dez. 2023 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | - |
| 18. Dez. 2023 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | - |
| 15. Dez. 2023 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
| 14. Dez. 2023 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | - |
| 13. Dez. 2023 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | - |
| 12. Dez. 2023 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
| 11. Dez. 2023 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | - |
| 08. Dez. 2023 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
| 07. Dez. 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
