Holen Sie sich die Stockscreener-App
1.04
1.96%
0.02
Handel nachbörslich:
1.04
Akebia Therapeutics Inc-Aktien (AKBA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $1.08 | $1.02 | $0.061 | 2,980,859.0 | +1.96% |
| 2026-05-22 | $1.05 | $1.00 | $0.05 | 2,321,235.0 | +0.00% |
| 2026-05-21 | $1.07 | $0.99 | $0.08 | 5,542,546.0 | +0.99% |
| 2026-05-20 | $1.02 | $0.8953 | $0.1247 | 18,716,298.0 | +12.84% |
| 2026-05-19 | $1.01 | $0.875 | $0.135 | 15,443,063.0 | -11.38% |
| 2026-05-18 | $1.09 | $1.00 | $0.0886 | 6,594,577.0 | -4.72% |
| 2026-05-15 | $1.14 | $1.06 | $0.08 | 4,818,380.0 | -6.19% |
| 2026-05-14 | $1.19 | $1.13 | $0.06 | 4,062,236.0 | -4.24% |
| 2026-05-13 | $1.20 | $1.16 | $0.04 | 4,079,178.0 | +0.00% |
| 2026-05-12 | $1.23 | $1.17 | $0.06 | 4,571,020.0 | +2.61% |
| 2026-05-11 | $1.23 | $1.14 | $0.09 | 4,955,623.0 | -0.86% |
| 2026-05-08 | $1.20 | $1.12 | $0.075 | 4,391,341.0 | -1.69% |
| 2026-05-07 | $1.23 | $1.13 | $0.095 | 11,713,491.0 | -20.27% |
| 2026-05-06 | $1.53 | $1.46 | $0.07 | 3,988,143.0 | +2.07% |
| 2026-05-05 | $1.54 | $1.43 | $0.11 | 2,373,022.0 | -3.33% |
| 2026-05-04 | $1.53 | $1.41 | $0.12 | 3,268,236.0 | +7.14% |
| 2026-05-01 | $1.44 | $1.38 | $0.055 | 2,574,116.0 | +1.45% |
| 2026-04-30 | $1.41 | $1.36 | $0.045 | 1,291,821.0 | +1.47% |
| 2026-04-29 | $1.41 | $1.35 | $0.06 | 2,155,447.0 | -4.23% |
| 2026-04-28 | $1.46 | $1.41 | $0.0489 | 1,536,125.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $1.54 | $0.875 | $0.665 | 105,374,223.0 | -24.64% |
| 2026-04 | $1.59 | $1.30 | $0.295 | 47,069,568.0 | -0.72% |
| 2026-03 | $1.56 | $1.18 | $0.38 | 61,901,055.0 | +6.11% |
| 2026-02 | $1.60 | $1.14 | $0.46 | 75,056,902.0 | -7.09% |
| 2026-01 | $1.63 | $1.30 | $0.33 | 59,520,288.0 | -12.42% |
Akebia Therapeutics Inc-Aktien (AKBA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.73 | $1.45 | $0.285 | 65,539,323.0 | +0.63% |
| 2025-11 | $2.22 | $1.49 | $0.73 | 96,018,421.0 | -28.51% |
| 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% |
5.02%
5.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):