5,060$
-11,54%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,73 | 5,73 | 5,05 | 5,06 | -11,54% | 6.738.364,00 |
| 20.02.2025 | 5,70 | 5,87 | 5,46 | 5,72 | -10,06% | 6.544.197,00 |
| 19.02.2025 | 6,40 | 6,55 | 6,33 | 6,36 | -0,93% | 4.654.677,00 |
| 18.02.2025 | 5,81 | 6,46 | 5,81 | 6,42 | 10,88% | 4.822.717,00 |
| 14.02.2025 | 5,72 | 5,89 | 5,64 | 5,79 | 2,30% | 3.515.027,00 |
| 13.02.2025 | 5,44 | 5,69 | 5,43 | 5,66 | 3,85% | 2.143.253,00 |
| 12.02.2025 | 5,43 | 5,58 | 5,37 | 5,45 | -1,27% | 3.426.605,00 |
| 11.02.2025 | 5,50 | 5,57 | 5,42 | 5,52 | -0,90% | 1.676.434,00 |
| 10.02.2025 | 5,62 | 5,62 | 5,41 | 5,57 | -0,18% | 2.503.616,00 |
| 07.02.2025 | 5,69 | 5,78 | 5,50 | 5,58 | -1,59% | 3.995.658,00 |
| 06.02.2025 | 5,54 | 5,76 | 5,45 | 5,67 | 1,98% | 3.303.110,00 |
| 05.02.2025 | 5,55 | 5,67 | 5,47 | 5,56 | 0,72% | 3.178.094,00 |
| 04.02.2025 | 5,29 | 5,55 | 5,27 | 5,52 | 4,35% | 3.043.662,00 |
| 03.02.2025 | 5,17 | 5,40 | 5,15 | 5,29 | -1,31% | 2.044.931,00 |
| 31.01.2025 | 5,36 | 5,50 | 5,25 | 5,36 | 0,00% | 4.694.236,00 |
| 30.01.2025 | 5,50 | 5,61 | 5,35 | 5,36 | -2,19% | 3.604.050,00 |
| 29.01.2025 | 5,44 | 5,54 | 5,36 | 5,48 | -0,18% | 2.303.117,00 |
| 28.01.2025 | 5,45 | 5,58 | 5,30 | 5,49 | 0,37% | 2.654.744,00 |
| 27.01.2025 | 5,52 | 5,80 | 5,46 | 5,47 | -0,91% | 3.778.759,00 |
| 24.01.2025 | 5,48 | 5,53 | 5,37 | 5,52 | 0,18% | 3.581.694,00 |
| 23.01.2025 | 5,28 | 5,71 | 5,09 | 5,51 | 9,11% | 7.379.397,00 |
| 22.01.2025 | 4,90 | 5,19 | 4,86 | 5,05 | 2,85% | 5.182.547,00 |
| 21.01.2025 | 5,05 | 5,14 | 4,85 | 4,91 | -2,00% | 5.303.441,00 |
| 17.01.2025 | 5,20 | 5,29 | 5,00 | 5,01 | -2,91% | 5.828.423,00 |
| 16.01.2025 | 5,33 | 5,38 | 4,98 | 5,16 | -3,55% | 5.671.340,00 |
| 15.01.2025 | 5,76 | 5,76 | 5,30 | 5,35 | -4,80% | 4.786.068,00 |
| 14.01.2025 | 5,86 | 6,07 | 5,60 | 5,62 | -4,42% | 8.042.979,00 |
| 13.01.2025 | 5,06 | 5,93 | 5,01 | 5,88 | 15,98% | 9.740.337,00 |
| 10.01.2025 | 5,27 | 5,33 | 5,00 | 5,07 | -5,06% | 3.079.580,00 |
| 08.01.2025 | 5,31 | 5,38 | 5,19 | 5,34 | -1,29% | 3.813.337,00 |
| 07.01.2025 | 5,01 | 5,47 | 5,00 | 5,41 | 8,20% | 6.058.890,00 |
| 06.01.2025 | 5,02 | 5,18 | 4,97 | 5,00 | 0,60% | 3.420.196,00 |
| 03.01.2025 | 5,12 | 5,16 | 4,91 | 4,97 | -2,93% | 3.325.675,00 |
| 02.01.2025 | 5,03 | 5,35 | 5,00 | 5,12 | 0,99% | 4.799.023,00 |
| 31.12.2024 | 5,31 | 5,31 | 4,99 | 5,07 | -3,43% | 3.380.622,00 |
| 30.12.2024 | 5,10 | 5,27 | 5,04 | 5,25 | 0,77% | 4.588.930,00 |
| 27.12.2024 | 4,74 | 5,26 | 4,62 | 5,21 | 8,32% | 7.085.779,00 |
| 26.12.2024 | 4,61 | 4,89 | 4,56 | 4,81 | 3,66% | 4.398.515,00 |
| 24.12.2024 | 4,83 | 4,86 | 4,63 | 4,64 | 1,31% | 3.224.707,00 |
| 23.12.2024 | 4,78 | 4,82 | 4,57 | 4,58 | -4,88% | 2.738.257,00 |
| 20.12.2024 | 4,63 | 4,96 | 4,58 | 4,82 | 2,67% | 5.041.048,00 |
| 19.12.2024 | 4,67 | 4,76 | 4,53 | 4,69 | 1,74% | 5.698.768,00 |
| 18.12.2024 | 4,78 | 4,79 | 4,32 | 4,61 | -1,07% | 9.124.669,00 |
| 17.12.2024 | 5,33 | 5,47 | 4,65 | 4,66 | -13,54% | 7.280.989,00 |
| 16.12.2024 | 5,17 | 5,45 | 5,12 | 5,39 | 3,26% | 2.861.187,00 |
| 13.12.2024 | 5,24 | 5,31 | 5,13 | 5,22 | -0,38% | 2.118.045,00 |
| 12.12.2024 | 5,30 | 5,40 | 5,19 | 5,24 | -1,50% | 2.490.067,00 |
| 11.12.2024 | 5,27 | 5,39 | 5,22 | 5,32 | 0,95% | 2.550.801,00 |
| 10.12.2024 | 5,27 | 5,42 | 5,20 | 5,27 | 0,00% | 2.831.337,00 |
| 09.12.2024 | 5,71 | 5,78 | 5,18 | 5,27 | -7,87% | 4.658.762,00 |
| 06.12.2024 | 5,54 | 5,87 | 5,47 | 5,72 | 4,00% | 3.351.141,00 |
| 05.12.2024 | 5,55 | 5,57 | 5,35 | 5,50 | -1,43% | 2.777.626,00 |
| 04.12.2024 | 5,53 | 5,84 | 5,47 | 5,58 | 1,45% | 4.029.646,00 |
| 03.12.2024 | 5,50 | 5,71 | 5,41 | 5,50 | -0,72% | 2.668.686,00 |
| 02.12.2024 | 5,69 | 5,69 | 5,52 | 5,54 | -2,29% | 3.785.935,00 |
| 29.11.2024 | 5,62 | 5,80 | 5,62 | 5,67 | -0,35% | 2.615.591,00 |
| 27.11.2024 | 5,43 | 5,73 | 5,32 | 5,69 | 6,36% | 3.881.167,00 |
| 26.11.2024 | 5,23 | 5,37 | 5,16 | 5,35 | 1,90% | 3.033.280,00 |
| 25.11.2024 | 5,30 | 5,50 | 5,24 | 5,25 | -1,13% | 4.176.074,00 |
| 22.11.2024 | 5,10 | 5,35 | 5,06 | 5,31 | 7,93% | 3.793.411,00 |
| 20.11.2024 | 4,75 | 4,96 | 4,68 | 4,92 | 2,71% | 4.334.388,00 |
| 19.11.2024 | 4,93 | 4,96 | 4,63 | 4,79 | -3,43% | 4.647.886,00 |
| 18.11.2024 | 4,92 | 5,06 | 4,71 | 4,96 | -0,20% | 5.908.108,00 |
| 15.11.2024 | 4,85 | 5,06 | 4,69 | 4,97 | 5,52% | 7.948.115,00 |
| 14.11.2024 | 4,50 | 4,80 | 4,43 | 4,71 | 4,67% | 5.901.328,00 |
| 13.11.2024 | 4,60 | 4,70 | 4,50 | 4,50 | -1,96% | 4.827.473,00 |
| 12.11.2024 | 4,88 | 4,93 | 4,46 | 4,59 | -6,23% | 6.121.874,00 |
| 11.11.2024 | 4,90 | 4,97 | 4,34 | 4,90 | -3,45% | 10.679.757,00 |
| 08.11.2024 | 5,77 | 5,87 | 4,83 | 5,07 | -20,53% | 17.356.354,00 |
| 07.11.2024 | 6,30 | 6,53 | 6,24 | 6,38 | -1,85% | 3.626.454,00 |
| 06.11.2024 | 5,87 | 6,52 | 5,68 | 6,50 | 13,64% | 7.255.496,00 |
| 05.11.2024 | 5,84 | 5,90 | 5,65 | 5,72 | -2,89% | 3.864.509,00 |
| 04.11.2024 | 5,96 | 6,05 | 5,76 | 5,89 | -3,28% | 4.065.649,00 |
| 01.11.2024 | 5,99 | 6,44 | 5,88 | 6,09 | 3,75% | 8.138.044,00 |
| 31.10.2024 | 5,90 | 6,01 | 5,80 | 5,87 | -0,34% | 5.497.298,00 |
| 30.10.2024 | 6,00 | 6,05 | 5,87 | 5,89 | -2,00% | 2.158.953,00 |
| 29.10.2024 | 5,88 | 6,02 | 5,80 | 6,01 | 1,86% | 1.897.316,00 |
| 28.10.2024 | 5,82 | 6,00 | 5,80 | 5,90 | 2,25% | 1.961.041,00 |
| 25.10.2024 | 5,88 | 5,93 | 5,76 | 5,77 | -1,54% | 1.573.345,00 |
| 24.10.2024 | 5,65 | 5,92 | 5,60 | 5,86 | 5,02% | 3.065.613,00 |
| 23.10.2024 | 5,76 | 5,79 | 5,55 | 5,58 | -3,46% | 2.801.208,00 |
| 22.10.2024 | 5,83 | 5,89 | 5,65 | 5,78 | -1,70% | 2.275.366,00 |
| 21.10.2024 | 5,80 | 5,89 | 5,73 | 5,88 | 0,68% | 3.293.648,00 |
| 18.10.2024 | 5,84 | 5,96 | 5,81 | 5,84 | 0,17% | 1.972.367,00 |
| 17.10.2024 | 5,90 | 5,92 | 5,62 | 5,83 | -0,34% | 3.642.793,00 |
| 16.10.2024 | 5,98 | 6,02 | 5,78 | 5,85 | -1,85% | 2.638.171,00 |
| 15.10.2024 | 6,03 | 6,06 | 5,94 | 5,96 | -0,67% | 1.799.357,00 |
| 14.10.2024 | 6,00 | 6,08 | 5,93 | 6,00 | -0,66% | 1.909.545,00 |
| 11.10.2024 | 6,01 | 6,10 | 5,86 | 6,04 | 0,00% | 3.004.537,00 |
| 10.10.2024 | 5,85 | 6,07 | 5,77 | 6,04 | 3,07% | 1.874.090,00 |
| 09.10.2024 | 5,98 | 6,03 | 5,84 | 5,86 | -1,51% | 3.489.957,00 |
| 08.10.2024 | 6,15 | 6,19 | 5,95 | 5,95 | -2,86% | 2.693.632,00 |
| 07.10.2024 | 6,81 | 6,84 | 6,09 | 6,13 | -10,19% | 5.033.407,00 |
| 04.10.2024 | 6,71 | 6,88 | 6,71 | 6,82 | 2,40% | 1.810.190,00 |
| 03.10.2024 | 6,83 | 6,90 | 6,65 | 6,66 | -3,90% | 2.621.712,00 |
| 02.10.2024 | 6,85 | 7,04 | 6,70 | 6,93 | 1,17% | 3.485.873,00 |
| 01.10.2024 | 6,85 | 6,87 | 6,52 | 6,85 | -0,44% | 3.814.399,00 |
| 30.09.2024 | 6,61 | 6,96 | 6,61 | 6,88 | 3,46% | 3.197.820,00 |
| 27.09.2024 | 6,43 | 7,18 | 6,39 | 6,65 | 4,56% | 6.472.815,00 |
| 26.09.2024 | 6,07 | 6,38 | 6,04 | 6,36 | 4,78% | 3.574.963,00 |