5,480$
-3,69%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,66 | 5,71 | 5,44 | 5,48 | -3,69% | 2.502.210,00 |
| 26.03.2026 | 5,51 | 5,80 | 5,51 | 5,69 | 0,89% | 2.920.585,00 |
| 25.03.2026 | 5,45 | 5,73 | 5,45 | 5,64 | 5,42% | 2.496.686,00 |
| 24.03.2026 | 5,24 | 5,36 | 5,11 | 5,35 | 0,75% | 4.477.729,00 |
| 23.03.2026 | 5,44 | 5,51 | 5,28 | 5,31 | -0,28% | 3.895.274,00 |
| 20.03.2026 | 5,49 | 5,52 | 5,26 | 5,33 | -3,09% | 8.329.109,00 |
| 19.03.2026 | 5,50 | 5,54 | 5,30 | 5,50 | -0,99% | 3.398.276,00 |
| 18.03.2026 | 5,78 | 5,79 | 5,54 | 5,55 | -4,80% | 2.906.642,00 |
| 17.03.2026 | 5,82 | 5,90 | 5,79 | 5,83 | -0,17% | 2.185.186,00 |
| 16.03.2026 | 5,84 | 5,93 | 5,77 | 5,84 | 1,04% | 1.945.092,00 |
| 13.03.2026 | 5,70 | 5,90 | 5,65 | 5,78 | 2,03% | 2.772.568,00 |
| 12.03.2026 | 5,94 | 5,94 | 5,60 | 5,67 | -5,43% | 2.774.663,00 |
| 11.03.2026 | 6,07 | 6,12 | 5,91 | 5,99 | -2,28% | 2.239.595,00 |
| 10.03.2026 | 6,30 | 6,38 | 6,03 | 6,13 | -0,73% | 2.675.341,00 |
| 09.03.2026 | 6,11 | 6,25 | 6,02 | 6,18 | -0,56% | 3.220.870,00 |
| 06.03.2026 | 6,15 | 6,27 | 6,04 | 6,21 | -0,96% | 2.643.133,00 |
| 05.03.2026 | 6,62 | 6,72 | 6,25 | 6,27 | -5,71% | 3.561.286,00 |
| 04.03.2026 | 6,31 | 6,69 | 6,13 | 6,65 | 6,74% | 3.940.239,00 |
| 03.03.2026 | 6,34 | 6,34 | 6,08 | 6,23 | -3,49% | 2.720.398,00 |
| 02.03.2026 | 6,25 | 6,54 | 6,25 | 6,46 | -1,30% | 2.499.600,00 |
| 27.02.2026 | 6,55 | 6,63 | 6,34 | 6,54 | -1,28% | 3.603.384,00 |
| 26.02.2026 | 6,59 | 6,69 | 6,43 | 6,63 | 0,99% | 3.151.479,00 |
| 25.02.2026 | 6,49 | 6,78 | 6,37 | 6,56 | 0,00% | 4.731.841,00 |
| 24.02.2026 | 6,21 | 6,57 | 6,06 | 6,56 | 14,49% | 8.647.327,00 |
| 20.02.2026 | 6,49 | 6,49 | 5,61 | 5,73 | -14,99% | 13.956.687,00 |
| 19.02.2026 | 6,80 | 6,86 | 6,60 | 6,74 | 0,45% | 6.472.825,00 |
| 18.02.2026 | 6,76 | 6,83 | 6,65 | 6,71 | -0,74% | 2.842.608,00 |
| 17.02.2026 | 7,01 | 7,01 | 6,72 | 6,76 | -1,60% | 3.563.657,00 |
| 13.02.2026 | 7,00 | 7,18 | 6,85 | 6,87 | -2,14% | 2.787.432,00 |
| 12.02.2026 | 7,26 | 7,33 | 6,96 | 7,02 | -3,31% | 2.339.088,00 |
| 11.02.2026 | 7,34 | 7,40 | 7,12 | 7,26 | -0,68% | 3.697.485,00 |
| 10.02.2026 | 7,34 | 7,43 | 7,22 | 7,31 | -0,27% | 2.235.422,00 |
| 09.02.2026 | 7,33 | 7,38 | 7,13 | 7,33 | -0,14% | 2.009.186,00 |
| 06.02.2026 | 7,15 | 7,34 | 6,99 | 7,34 | 4,86% | 3.173.377,00 |
| 05.02.2026 | 7,28 | 7,34 | 6,92 | 7,00 | -5,15% | 5.415.432,00 |
| 04.02.2026 | 7,76 | 7,77 | 7,35 | 7,38 | -4,65% | 2.724.982,00 |
| 03.02.2026 | 7,85 | 7,98 | 7,57 | 7,74 | -0,51% | 3.206.967,00 |
| 02.02.2026 | 7,72 | 8,02 | 7,67 | 7,78 | 1,04% | 2.650.767,00 |
| 30.01.2026 | 7,78 | 7,88 | 7,59 | 7,70 | -2,04% | 2.687.023,00 |
| 29.01.2026 | 7,89 | 7,98 | 7,74 | 7,86 | -0,25% | 2.359.615,00 |
| 28.01.2026 | 7,84 | 8,06 | 7,70 | 7,88 | -0,13% | 3.068.949,00 |
| 27.01.2026 | 8,00 | 8,11 | 7,79 | 7,89 | 1,15% | 2.843.439,00 |
| 26.01.2026 | 7,74 | 7,94 | 7,55 | 7,80 | -1,64% | 2.194.332,00 |
| 22.01.2026 | 8,01 | 8,22 | 7,85 | 7,93 | -0,75% | 4.776.637,00 |
| 21.01.2026 | 7,79 | 8,17 | 7,75 | 7,99 | 2,96% | 8.132.181,00 |
| 20.01.2026 | 6,85 | 7,80 | 6,84 | 7,76 | 14,96% | 15.643.741,00 |
| 16.01.2026 | 7,06 | 7,15 | 6,73 | 6,75 | -4,12% | 4.339.719,00 |
| 15.01.2026 | 6,92 | 7,25 | 6,76 | 7,04 | 2,33% | 4.608.100,00 |
| 14.01.2026 | 7,02 | 7,09 | 6,82 | 6,88 | -2,27% | 3.271.944,00 |
| 13.01.2026 | 7,29 | 7,34 | 6,93 | 7,04 | -4,35% | 5.021.218,00 |
| 12.01.2026 | 7,64 | 7,72 | 7,17 | 7,36 | -4,91% | 7.148.019,00 |
| 09.01.2026 | 7,30 | 8,05 | 7,22 | 7,74 | 10,57% | 17.881.594,00 |
| 08.01.2026 | 6,17 | 7,10 | 6,12 | 7,00 | 20,07% | 15.428.485,00 |
| 07.01.2026 | 5,61 | 6,07 | 5,59 | 5,83 | 4,86% | 7.224.910,00 |
| 06.01.2026 | 6,03 | 6,12 | 5,53 | 5,56 | -8,70% | 5.026.502,00 |
| 05.01.2026 | 6,16 | 6,24 | 5,65 | 6,09 | -0,98% | 7.987.740,00 |
| 02.01.2026 | 5,84 | 6,40 | 5,81 | 6,15 | 5,49% | 8.294.910,00 |
| 31.12.2025 | 5,80 | 5,91 | 5,77 | 5,83 | 0,52% | 3.433.922,00 |
| 30.12.2025 | 5,82 | 5,99 | 5,72 | 5,80 | 0,35% | 2.896.370,00 |
| 29.12.2025 | 5,75 | 5,79 | 5,69 | 5,78 | 0,70% | 1.945.565,00 |
| 26.12.2025 | 5,93 | 5,95 | 5,73 | 5,74 | -4,17% | 1.999.531,00 |
| 24.12.2025 | 5,80 | 6,04 | 5,77 | 5,99 | 3,28% | 1.511.939,00 |
| 23.12.2025 | 5,83 | 5,84 | 5,72 | 5,80 | -0,68% | 1.977.785,00 |
| 22.12.2025 | 5,78 | 5,90 | 5,71 | 5,84 | 2,64% | 2.432.672,00 |
| 19.12.2025 | 5,68 | 5,85 | 5,63 | 5,69 | 0,26% | 6.528.551,00 |
| 18.12.2025 | 5,79 | 5,89 | 5,66 | 5,68 | -1,90% | 2.307.247,00 |
| 17.12.2025 | 5,97 | 6,06 | 5,78 | 5,79 | -3,58% | 2.849.986,00 |
| 16.12.2025 | 6,19 | 6,23 | 5,98 | 6,00 | -3,07% | 2.455.862,00 |
| 15.12.2025 | 6,21 | 6,41 | 6,14 | 6,19 | -0,32% | 2.675.021,00 |
| 12.12.2025 | 6,03 | 6,30 | 5,92 | 6,21 | 5,25% | 3.717.261,00 |
| 11.12.2025 | 5,91 | 6,04 | 5,83 | 5,90 | -0,08% | 2.180.494,00 |
| 10.12.2025 | 5,84 | 5,97 | 5,77 | 5,91 | 1,81% | 3.011.783,00 |
| 09.12.2025 | 5,86 | 6,00 | 5,80 | 5,80 | -1,44% | 2.325.091,00 |
| 08.12.2025 | 6,04 | 6,07 | 5,73 | 5,89 | -1,59% | 2.708.738,00 |
| 05.12.2025 | 5,87 | 6,20 | 5,77 | 5,98 | 1,01% | 4.059.126,00 |
| 04.12.2025 | 5,81 | 5,93 | 5,73 | 5,92 | 2,60% | 2.507.106,00 |
| 03.12.2025 | 5,56 | 5,83 | 5,56 | 5,77 | 4,15% | 2.567.917,00 |
| 02.12.2025 | 5,63 | 5,71 | 5,49 | 5,54 | -0,89% | 1.984.697,00 |
| 01.12.2025 | 5,84 | 5,85 | 5,58 | 5,59 | -3,62% | 2.600.793,00 |
| 28.11.2025 | 5,95 | 6,00 | 5,76 | 5,80 | -2,19% | 1.062.629,00 |
| 26.11.2025 | 5,83 | 6,02 | 5,66 | 5,93 | 3,67% | 2.818.285,00 |
| 25.11.2025 | 5,57 | 5,89 | 5,53 | 5,72 | 4,09% | 2.834.536,00 |
| 24.11.2025 | 5,41 | 5,50 | 5,38 | 5,50 | -0,81% | 2.355.042,00 |
| 20.11.2025 | 5,63 | 5,80 | 5,50 | 5,54 | -0,54% | 2.903.193,00 |
| 19.11.2025 | 5,81 | 5,84 | 5,40 | 5,57 | -3,80% | 3.283.394,00 |
| 18.11.2025 | 5,87 | 5,89 | 5,70 | 5,79 | -1,95% | 2.509.863,00 |
| 17.11.2025 | 5,81 | 5,99 | 5,74 | 5,91 | 1,11% | 2.682.009,00 |
| 13.11.2025 | 6,02 | 6,08 | 5,81 | 5,84 | -3,55% | 1.894.005,00 |
| 12.11.2025 | 6,13 | 6,25 | 5,96 | 6,06 | -1,22% | 3.187.129,00 |
| 11.11.2025 | 5,65 | 6,18 | 5,56 | 6,13 | 8,59% | 4.082.991,00 |
| 10.11.2025 | 5,70 | 5,78 | 5,63 | 5,65 | 0,98% | 2.259.275,00 |
| 07.11.2025 | 5,64 | 5,65 | 5,42 | 5,59 | -1,06% | 2.693.455,00 |
| 06.11.2025 | 5,95 | 5,99 | 5,64 | 5,65 | -5,04% | 2.795.352,00 |
| 05.11.2025 | 5,61 | 5,99 | 5,59 | 5,95 | 6,44% | 4.521.178,00 |
| 04.11.2025 | 5,84 | 6,04 | 5,59 | 5,59 | -5,65% | 4.517.292,00 |
| 03.11.2025 | 6,07 | 6,39 | 5,75 | 5,93 | -2,23% | 7.542.043,00 |
| 31.10.2025 | 6,43 | 6,73 | 5,86 | 6,06 | 20,96% | 18.692.026,00 |
| 30.10.2025 | 4,95 | 5,11 | 4,92 | 5,01 | 1,31% | 5.410.751,00 |
| 29.10.2025 | 5,10 | 5,11 | 4,91 | 4,95 | -3,23% | 4.577.577,00 |
| 28.10.2025 | 5,10 | 5,14 | 5,04 | 5,11 | 0,20% | 2.784.245,00 |