Holen Sie sich die Stockscreener-App
3.88
0.51%
-0.02
Vorhandelsmarkt:
3.92
0.04
+1.03%
Akebia Therapeutics Inc-Aktien (AKBA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-17 | $3.94 | $3.86 | $0.08 | 1,873,659.0 | -0.51% |
| 2025-07-16 | $3.93 | $3.82 | $0.11 | 2,189,312.0 | +0.52% |
| 2025-07-15 | $3.98 | $3.81 | $0.17 | 2,871,193.0 | -2.27% |
| 2025-07-14 | $4.00 | $3.91 | $0.09 | 2,524,545.0 | +1.02% |
| 2025-07-11 | $4.08 | $3.91 | $0.1687 | 2,712,722.0 | -1.26% |
| 2025-07-10 | $4.01 | $3.89 | $0.12 | 3,309,685.0 | -0.25% |
| 2025-07-09 | $4.01 | $3.72 | $0.29 | 4,697,032.0 | +7.55% |
| 2025-07-08 | $3.75 | $3.61 | $0.14 | 3,384,086.0 | +2.20% |
| 2025-07-07 | $3.77 | $3.56 | $0.205 | 3,842,935.0 | +0.28% |
| 2025-07-03 | $3.63 | $3.56 | $0.07 | 1,565,452.0 | -0.28% |
| 2025-07-02 | $3.75 | $3.48 | $0.27 | 4,616,175.0 | +1.68% |
| 2025-07-01 | $3.68 | $3.49 | $0.19 | 5,022,595.0 | -1.92% |
| 2025-06-30 | $3.74 | $3.63 | $0.11 | 2,849,864.0 | -0.27% |
| 2025-06-27 | $3.76 | $3.60 | $0.16 | 8,472,546.0 | -2.41% |
| 2025-06-26 | $3.75 | $3.61 | $0.145 | 3,089,113.0 | +1.63% |
| 2025-06-25 | $3.79 | $3.56 | $0.23 | 3,765,868.0 | +0.27% |
| 2025-06-24 | $3.87 | $3.64 | $0.2299 | 5,296,732.0 | +0.82% |
| 2025-06-23 | $3.68 | $3.48 | $0.20 | 5,298,557.0 | -1.09% |
| 2025-06-20 | $3.69 | $3.52 | $0.165 | 9,315,781.0 | +3.37% |
| 2025-06-18 | $3.62 | $3.48 | $0.14 | 3,602,240.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $4.08 | $3.48 | $0.5987 | 40,483,050.0 | +6.59% |
| 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% |
1.09%
3.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):