Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.718,46 +830,19 (+1,36%)
Akebia Therapeutics Inc (AX9.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:59PM CEST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 0,9960 | 1,0500 | 0,9960 | 1,0500 | 1,0500 | - |
| 16. Mai 2024 | 1,0340 | 1,0750 | 1,0340 | 1,0750 | 1,0750 | - |
| 15. Mai 2024 | 1,0870 | 1,0870 | 1,0360 | 1,0620 | 1,0620 | - |
| 14. Mai 2024 | 1,1480 | 1,1480 | 1,1250 | 1,1250 | 1,1250 | - |
| 13. Mai 2024 | 1,0840 | 1,1770 | 1,0840 | 1,1640 | 1,1640 | 2.100 |
| 10. Mai 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
| 09. Mai 2024 | 1,2570 | 1,2570 | 1,1100 | 1,1100 | 1,1100 | 600 |
| 08. Mai 2024 | 1,2760 | 1,2890 | 1,2710 | 1,2710 | 1,2710 | - |
| 07. Mai 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
| 06. Mai 2024 | 1,2650 | 1,3220 | 1,2650 | 1,3220 | 1,3220 | - |
| 03. Mai 2024 | 1,1730 | 1,2780 | 1,1730 | 1,2780 | 1,2780 | - |
| 02. Mai 2024 | 1,1270 | 1,1790 | 1,1270 | 1,1790 | 1,1790 | - |
| 30. Apr. 2024 | 1,1690 | 1,2100 | 1,1570 | 1,1630 | 1,1630 | - |
| 29. Apr. 2024 | 1,2090 | 1,2480 | 1,2090 | 1,2170 | 1,2170 | - |
| 26. Apr. 2024 | 1,1950 | 1,2330 | 1,1950 | 1,2330 | 1,2330 | - |
| 25. Apr. 2024 | 1,2050 | 1,2700 | 1,2050 | 1,2220 | 1,2220 | - |
| 24. Apr. 2024 | 1,2340 | 1,2770 | 1,2340 | 1,2670 | 1,2670 | - |
| 23. Apr. 2024 | 1,2340 | 1,2890 | 1,2340 | 1,2760 | 1,2760 | - |
| 22. Apr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 19. Apr. 2024 | 1,2390 | 1,2800 | 1,2360 | 1,2500 | 1,2500 | - |
| 18. Apr. 2024 | 1,2740 | 1,3140 | 1,2720 | 1,2830 | 1,2830 | - |
| 17. Apr. 2024 | 1,2570 | 1,3020 | 1,2570 | 1,2730 | 1,2730 | - |
| 16. Apr. 2024 | 1,2860 | 1,3140 | 1,2340 | 1,3020 | 1,3020 | 400 |
| 15. Apr. 2024 | 1,3290 | 1,3290 | 1,3210 | 1,3230 | 1,3230 | - |
| 12. Apr. 2024 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | - |
| 11. Apr. 2024 | 1,3770 | 1,4120 | 1,3770 | 1,4120 | 1,4120 | - |
| 10. Apr. 2024 | 1,4730 | 1,4730 | 1,3960 | 1,3960 | 1,3960 | - |
| 09. Apr. 2024 | 1,3620 | 1,3620 | 1,3530 | 1,3530 | 1,3530 | - |
| 08. Apr. 2024 | 1,3060 | 1,3630 | 1,3060 | 1,3630 | 1,3630 | - |
| 05. Apr. 2024 | 1,3640 | 1,4190 | 1,3640 | 1,4190 | 1,4190 | 6.000 |
| 04. Apr. 2024 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | - |
| 03. Apr. 2024 | 1,4210 | 1,4500 | 1,3990 | 1,3990 | 1,3990 | 1.500 |
| 02. Apr. 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | - |
| 28. März 2024 | 2,4600 | 3,0000 | 1,6760 | 1,6760 | 1,6760 | 11.100 |
| 27. März 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | - |
| 26. März 2024 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
| 25. März 2024 | 2,0100 | 2,0350 | 2,0000 | 2,0350 | 2,0350 | - |
| 22. März 2024 | 1,9300 | 2,0300 | 1,9300 | 2,0000 | 2,0000 | - |
| 21. März 2024 | 1,7580 | 1,8600 | 1,7580 | 1,8600 | 1,8600 | - |
| 20. März 2024 | 1,7020 | 1,7240 | 1,7020 | 1,7080 | 1,7080 | - |
| 19. März 2024 | 1,7200 | 1,7620 | 1,7040 | 1,7040 | 1,7040 | - |
| 18. März 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 15. März 2024 | 1,3800 | 1,4080 | 1,3800 | 1,3820 | 1,3820 | - |
| 14. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 13. März 2024 | 1,3180 | 1,3400 | 1,2840 | 1,2840 | 1,2840 | - |
| 12. März 2024 | 1,3000 | 1,3020 | 1,2580 | 1,2920 | 1,2920 | - |
| 11. März 2024 | 1,3360 | 1,4200 | 1,3360 | 1,3680 | 1,3680 | 1.000 |
| 08. März 2024 | 1,3160 | 1,4020 | 1,3160 | 1,3400 | 1,3400 | - |
| 07. März 2024 | 1,3480 | 1,4040 | 1,3480 | 1,3500 | 1,3500 | - |
| 06. März 2024 | 1,4560 | 1,4740 | 1,3780 | 1,3900 | 1,3900 | - |
| 05. März 2024 | 1,4580 | 1,4800 | 1,4580 | 1,4700 | 1,4700 | - |
| 04. März 2024 | 1,5840 | 1,6140 | 1,4880 | 1,4880 | 1,4880 | - |
| 01. März 2024 | 1,4520 | 1,4620 | 1,4520 | 1,4620 | 1,4620 | - |
| 29. Feb. 2024 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
| 28. Feb. 2024 | 1,4900 | 1,5100 | 1,4540 | 1,4540 | 1,4540 | 4.200 |
| 27. Feb. 2024 | 1,3680 | 1,3980 | 1,3680 | 1,3980 | 1,3980 | - |
| 26. Feb. 2024 | 1,2340 | 1,2840 | 1,2320 | 1,2840 | 1,2840 | - |
| 23. Feb. 2024 | 1,2700 | 1,2780 | 1,2440 | 1,2440 | 1,2440 | - |
| 22. Feb. 2024 | 1,3220 | 1,3220 | 1,3100 | 1,3100 | 1,3100 | - |
| 21. Feb. 2024 | 1,3220 | 1,3400 | 1,3220 | 1,3400 | 1,3400 | - |
| 20. Feb. 2024 | 1,3360 | 1,3580 | 1,3200 | 1,3200 | 1,3200 | - |
| 19. Feb. 2024 | 1,3340 | 1,3400 | 1,3340 | 1,3360 | 1,3360 | - |
| 16. Feb. 2024 | 1,3500 | 1,3500 | 1,3320 | 1,3320 | 1,3320 | - |
| 15. Feb. 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | - |
| 14. Feb. 2024 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
| 13. Feb. 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
| 12. Feb. 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | - |
| 09. Feb. 2024 | 1,5000 | 1,5140 | 1,5000 | 1,5140 | 1,5140 | - |
| 08. Feb. 2024 | 1,5180 | 1,5260 | 1,5040 | 1,5040 | 1,5040 | - |
| 07. Feb. 2024 | 1,5440 | 1,5440 | 1,5260 | 1,5260 | 1,5260 | - |
| 06. Feb. 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
| 05. Feb. 2024 | 1,5140 | 1,5220 | 1,4900 | 1,4900 | 1,4900 | - |
| 02. Feb. 2024 | 1,5060 | 1,5320 | 1,5060 | 1,5140 | 1,5140 | 4.600 |
| 01. Feb. 2024 | 1,5440 | 1,5480 | 1,5440 | 1,5460 | 1,5460 | - |
| 31. Jan. 2024 | 1,4980 | 1,5520 | 1,4980 | 1,5300 | 1,5300 | - |
| 30. Jan. 2024 | 1,6340 | 1,6460 | 1,6280 | 1,6280 | 1,6280 | - |
| 29. Jan. 2024 | 1,4740 | 1,4980 | 1,4740 | 1,4980 | 1,4980 | - |
| 26. Jan. 2024 | 1,3640 | 1,4040 | 1,3640 | 1,4040 | 1,4040 | - |
| 25. Jan. 2024 | 1,3360 | 1,3460 | 1,3360 | 1,3460 | 1,3460 | - |
| 24. Jan. 2024 | 1,2760 | 1,3740 | 1,2760 | 1,3740 | 1,3740 | - |
| 23. Jan. 2024 | 1,2560 | 1,2880 | 1,2560 | 1,2880 | 1,2880 | - |
| 22. Jan. 2024 | 1,2880 | 1,3000 | 1,2820 | 1,2820 | 1,2820 | 1.000 |
| 19. Jan. 2024 | 1,2700 | 1,2840 | 1,2700 | 1,2840 | 1,2840 | - |
| 18. Jan. 2024 | 1,2840 | 1,3020 | 1,2360 | 1,2860 | 1,2860 | - |
| 17. Jan. 2024 | 1,3140 | 1,3140 | 1,2520 | 1,3120 | 1,3120 | 1.500 |
| 16. Jan. 2024 | 1,4160 | 1,4160 | 1,3840 | 1,3840 | 1,3840 | - |
| 15. Jan. 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
| 12. Jan. 2024 | 1,3660 | 1,4100 | 1,3660 | 1,4000 | 1,4000 | - |
| 11. Jan. 2024 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
| 10. Jan. 2024 | 1,4100 | 1,4180 | 1,4100 | 1,4180 | 1,4180 | - |
| 09. Jan. 2024 | 1,4160 | 1,4540 | 1,4080 | 1,4160 | 1,4160 | 171 |
| 08. Jan. 2024 | 1,3300 | 1,3820 | 1,3020 | 1,3820 | 1,3820 | - |
| 05. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04. Jan. 2024 | 1,2380 | 1,3280 | 1,2380 | 1,3280 | 1,3280 | - |
| 03. Jan. 2024 | 1,1420 | 1,2300 | 1,1420 | 1,1920 | 1,1920 | - |
| 02. Jan. 2024 | 1,1080 | 1,1480 | 1,1080 | 1,1380 | 1,1380 | - |
| 29. Dez. 2023 | 1,1520 | 1,1540 | 1,1520 | 1,1540 | 1,1540 | - |
| 28. Dez. 2023 | 1,0660 | 1,0720 | 1,0660 | 1,0720 | 1,0720 | - |
| 27. Dez. 2023 | 1,0680 | 1,0680 | 1,0620 | 1,0620 | 1,0620 | - |
| 22. Dez. 2023 | 1,0760 | 1,0860 | 1,0760 | 1,0860 | 1,0860 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
