Holen Sie sich die Stockscreener-App
1.565
1.95%
0.025
Akebia Therapeutics Inc-Aktien (AKBA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $1.58 | $1.49 | $0.09 | 1,742,891.0 | +1.95% |
| 2025-11-20 | $1.66 | $1.52 | $0.1305 | 3,905,212.0 | -3.14% |
| 2025-11-19 | $1.66 | $1.57 | $0.09 | 3,968,691.0 | -3.64% |
| 2025-11-18 | $1.75 | $1.61 | $0.135 | 5,546,453.0 | -6.25% |
| 2025-11-17 | $1.83 | $1.67 | $0.165 | 6,182,416.0 | +5.39% |
| 2025-11-14 | $1.79 | $1.64 | $0.15 | 13,589,559.0 | -5.11% |
| 2025-11-13 | $1.83 | $1.75 | $0.08 | 3,704,250.0 | -4.86% |
| 2025-11-12 | $1.89 | $1.77 | $0.12 | 4,420,291.0 | +2.21% |
| 2025-11-11 | $1.84 | $1.67 | $0.17 | 5,158,978.0 | +8.38% |
| 2025-11-10 | $1.75 | $1.57 | $0.18 | 16,721,413.0 | -18.14% |
| 2025-11-07 | $2.07 | $1.96 | $0.1099 | 4,474,165.0 | +1.49% |
| 2025-11-06 | $2.11 | $1.98 | $0.13 | 3,835,005.0 | -5.19% |
| 2025-11-05 | $2.13 | $2.06 | $0.0675 | 2,869,087.0 | +1.44% |
| 2025-11-04 | $2.15 | $2.07 | $0.075 | 5,465,045.0 | -1.42% |
| 2025-11-03 | $2.22 | $2.06 | $0.155 | 4,230,358.0 | -4.07% |
| 2025-10-31 | $2.23 | $2.07 | $0.16 | 6,111,387.0 | +5.24% |
| 2025-10-30 | $2.32 | $2.06 | $0.255 | 9,144,778.0 | +0.00% |
| 2025-10-29 | $2.56 | $2.08 | $0.48 | 25,619,690.0 | -32.04% |
| 2025-10-28 | $3.20 | $3.07 | $0.13 | 4,666,054.0 | -2.52% |
| 2025-10-27 | $3.19 | $3.05 | $0.135 | 2,380,841.0 | +4.62% |
| 2025-10-24 | $3.07 | $2.98 | $0.085 | 1,352,958.0 | +1.68% |
| 2025-10-23 | $3.04 | $2.96 | $0.085 | 1,523,333.0 | -0.33% |
| 2025-10-22 | $3.10 | $2.93 | $0.1697 | 2,595,117.0 | -4.17% |
Akebia Therapeutics Inc-Aktien (AKBA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Akebia Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AKBA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Akebia Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Akebia Therapeutics Inc-Aktien (AKBA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $2.22 | $1.49 | $0.73 | 85,813,814.0 | -28.96% |
| 2025-10 | $3.20 | $2.06 | $1.14 | 94,804,112.0 | -19.05% |
| 2025-09 | $3.22 | $2.66 | $0.56 | 72,767,625.0 | -13.06% |
| 2025-08 | $3.79 | $2.92 | $0.87 | 88,091,462.0 | -14.79% |
| 2025-07 | $4.08 | $3.47 | $0.6087 | 70,307,168.0 | +1.24% |
| 2025-06 | $4.08 | $2.97 | $1.11 | 127,705,302.0 | +20.13% |
| 2025-05 | $3.14 | $2.25 | $0.89 | 101,391,007.0 | +25.73% |
| 2025-04 | $2.48 | $1.52 | $0.96 | 84,404,534.0 | +25.52% |
| 2025-03 | $2.89 | $1.52 | $1.37 | 119,343,052.0 | +3.78% |
| 2025-02 | $2.21 | $1.74 | $0.475 | 37,953,794.0 | -17.41% |
| 2025-01 | $2.41 | $1.72 | $0.695 | 49,059,450.0 | +17.89% |
Akebia Therapeutics Inc-Aktien (AKBA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.17 | $1.74 | $0.43 | 41,632,666.0 | -10.19% |
| 2024-11 | $2.13 | $1.67 | $0.46 | 48,462,975.0 | +24.10% |
| 2024-10 | $1.74 | $1.24 | $0.50 | 38,299,640.0 | +25.76% |
| 2024-09 | $1.54 | $1.27 | $0.27 | 28,854,139.0 | -14.84% |
| 2024-08 | $1.58 | $1.07 | $0.51 | 41,628,247.0 | +12.32% |
| 2024-07 | $1.57 | $0.91 | $0.6586 | 56,728,363.0 | +35.29% |
| 2024-06 | $1.20 | $0.80 | $0.395 | 77,545,549.0 | -8.93% |
| 2024-05 | $1.56 | $1.00 | $0.56 | 63,072,529.0 | -11.11% |
| 2024-04 | $1.93 | $1.23 | $0.70 | 93,068,116.0 | -31.15% |
| 2024-03 | $2.48 | $1.34 | $1.14 | 163,594,353.0 | +15.82% |
| 2024-02 | $1.74 | $1.32 | $0.42 | 41,706,623.0 | -5.95% |
| 2024-01 | $1.82 | $1.21 | $0.61 | 47,281,427.0 | +35.48% |
Akebia Therapeutics Inc-Aktien (AKBA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.31 | $1.02 | $0.2899 | 27,656,364.0 | +16.98% |
| 2023-11 | $1.16 | $0.8367 | $0.3233 | 27,027,994.0 | +20.45% |
| 2023-10 | $1.16 | $0.7801 | $0.3799 | 32,706,183.0 | -22.81% |
| 2023-09 | $1.41 | $1.10 | $0.31 | 23,931,463.0 | -17.99% |
| 2023-08 | $1.84 | $1.12 | $0.72 | 42,431,562.0 | -16.77% |
| 2023-07 | $1.69 | $0.821 | $0.869 | 42,886,826.0 | +82.51% |
| 2023-06 | $1.35 | $0.90 | $0.45 | 38,587,343.0 | -12.02% |
| 2023-05 | $1.63 | $0.821 | $0.809 | 46,278,010.0 | +14.47% |
| 2023-04 | $0.9488 | $0.4901 | $0.4587 | 21,444,854.0 | +62.12% |
| 2023-03 | $1.08 | $0.542 | $0.538 | 38,819,198.0 | -33.50% |
| 2023-02 | $1.20 | $0.5701 | $0.6299 | 65,200,805.0 | +33.76% |
| 2023-01 | $0.77 | $0.55 | $0.22 | 32,177,003.0 | +9.19% |
1.93%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):