6,090$
3,75%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 5,94 | 6,11 | 5,90 | 6,07 | 2,36% | 2.983.704,00 |
| 24.09.2024 | 5,99 | 6,05 | 5,72 | 5,93 | 0,17% | 1.978.422,00 |
| 23.09.2024 | 6,17 | 6,17 | 5,86 | 5,92 | -3,58% | 2.044.218,00 |
| 20.09.2024 | 5,99 | 6,25 | 5,91 | 6,14 | 2,50% | 2.652.781,00 |
| 19.09.2024 | 6,10 | 6,16 | 5,93 | 5,99 | 1,53% | 3.308.457,00 |
| 18.09.2024 | 6,15 | 6,15 | 5,84 | 5,90 | -4,07% | 2.894.211,00 |
| 17.09.2024 | 6,29 | 6,33 | 6,10 | 6,15 | -1,13% | 1.960.598,00 |
| 16.09.2024 | 6,31 | 6,37 | 6,19 | 6,22 | -1,43% | 1.864.715,00 |
| 13.09.2024 | 6,29 | 6,43 | 6,22 | 6,31 | 1,37% | 2.300.741,00 |
| 12.09.2024 | 5,96 | 6,27 | 5,90 | 6,23 | 4,45% | 1.879.782,00 |
| 11.09.2024 | 5,67 | 5,98 | 5,55 | 5,96 | 4,75% | 2.677.037,00 |
| 10.09.2024 | 5,69 | 5,75 | 5,62 | 5,69 | 0,00% | 1.623.786,00 |
| 09.09.2024 | 5,60 | 5,88 | 5,57 | 5,69 | 1,43% | 2.241.366,00 |
| 06.09.2024 | 5,77 | 5,79 | 5,57 | 5,61 | -3,11% | 1.818.974,00 |
| 05.09.2024 | 5,67 | 5,81 | 5,63 | 5,79 | 2,12% | 2.055.557,00 |
| 04.09.2024 | 5,60 | 5,74 | 5,49 | 5,67 | 0,71% | 2.323.006,00 |
| 03.09.2024 | 6,15 | 6,25 | 5,60 | 5,63 | -8,90% | 3.184.460,00 |
| 30.08.2024 | 6,15 | 6,20 | 6,04 | 6,18 | 0,82% | 2.450.991,00 |
| 29.08.2024 | 6,17 | 6,29 | 6,11 | 6,13 | -0,33% | 1.533.320,00 |
| 28.08.2024 | 6,20 | 6,24 | 6,08 | 6,15 | -1,13% | 1.237.347,00 |
| 27.08.2024 | 6,24 | 6,31 | 6,08 | 6,22 | -1,58% | 1.654.975,00 |
| 26.08.2024 | 6,33 | 6,48 | 6,30 | 6,32 | -0,47% | 2.681.346,00 |
| 23.08.2024 | 6,04 | 6,48 | 6,03 | 6,35 | 5,13% | 4.006.848,00 |
| 22.08.2024 | 6,39 | 6,45 | 6,01 | 6,04 | -5,18% | 2.878.706,00 |
| 21.08.2024 | 6,10 | 6,38 | 6,04 | 6,37 | 4,08% | 3.612.987,00 |
| 20.08.2024 | 5,98 | 6,13 | 5,78 | 6,12 | 2,17% | 2.528.655,00 |
| 19.08.2024 | 5,84 | 6,00 | 5,74 | 5,99 | 2,39% | 3.389.563,00 |
| 16.08.2024 | 5,88 | 5,93 | 5,76 | 5,85 | -0,34% | 2.695.016,00 |
| 15.08.2024 | 5,75 | 5,94 | 5,72 | 5,87 | 3,35% | 2.669.590,00 |
| 14.08.2024 | 5,85 | 5,86 | 5,63 | 5,68 | -2,07% | 2.163.267,00 |
| 13.08.2024 | 5,80 | 5,88 | 5,70 | 5,80 | -0,34% | 2.894.454,00 |
| 12.08.2024 | 5,71 | 5,84 | 5,60 | 5,82 | 2,11% | 3.674.228,00 |
| 09.08.2024 | 5,83 | 5,92 | 5,60 | 5,70 | -2,90% | 2.443.550,00 |
| 08.08.2024 | 5,62 | 5,90 | 5,60 | 5,87 | 5,77% | 3.076.285,00 |
| 07.08.2024 | 6,14 | 6,20 | 5,53 | 5,55 | -8,72% | 3.475.319,00 |
| 06.08.2024 | 5,87 | 6,20 | 5,73 | 6,08 | 4,38% | 4.903.690,00 |
| 05.08.2024 | 5,45 | 6,06 | 5,42 | 5,83 | -3,72% | 6.253.379,00 |
| 02.08.2024 | 5,65 | 6,18 | 5,32 | 6,05 | 9,40% | 10.472.146,00 |
| 01.08.2024 | 5,60 | 5,63 | 5,43 | 5,53 | -0,36% | 6.060.467,00 |
| 31.07.2024 | 5,68 | 5,75 | 5,53 | 5,55 | 0,73% | 4.077.614,00 |
| 30.07.2024 | 5,62 | 5,66 | 5,37 | 5,51 | -0,90% | 2.849.170,00 |
| 29.07.2024 | 5,68 | 5,77 | 5,50 | 5,56 | -0,89% | 2.595.594,00 |
| 26.07.2024 | 5,55 | 5,76 | 5,44 | 5,61 | 2,47% | 3.555.462,00 |
| 25.07.2024 | 5,62 | 5,75 | 5,39 | 5,48 | -2,41% | 3.645.041,00 |
| 24.07.2024 | 5,64 | 5,75 | 5,58 | 5,61 | -1,41% | 1.593.497,00 |
| 23.07.2024 | 5,65 | 5,77 | 5,62 | 5,69 | -0,18% | 2.590.264,00 |
| 22.07.2024 | 5,56 | 5,75 | 5,52 | 5,70 | 3,45% | 4.932.122,00 |
| 19.07.2024 | 5,51 | 5,62 | 5,43 | 5,51 | 0,36% | 3.776.651,00 |
| 18.07.2024 | 5,80 | 5,85 | 5,45 | 5,49 | -4,36% | 4.939.497,00 |
| 17.07.2024 | 6,16 | 6,27 | 5,71 | 5,74 | -7,57% | 6.493.182,00 |
| 16.07.2024 | 6,01 | 6,23 | 5,99 | 6,21 | 4,46% | 3.508.152,00 |
| 15.07.2024 | 5,92 | 6,17 | 5,85 | 5,95 | 0,93% | 2.248.308,00 |
| 12.07.2024 | 5,88 | 6,03 | 5,76 | 5,89 | 1,20% | 2.998.983,00 |
| 11.07.2024 | 5,67 | 5,97 | 5,67 | 5,82 | 4,68% | 3.307.641,00 |
| 10.07.2024 | 5,59 | 5,66 | 5,48 | 5,56 | 0,00% | 2.894.678,00 |
| 09.07.2024 | 5,44 | 5,65 | 5,30 | 5,56 | 2,02% | 4.392.670,00 |
| 08.07.2024 | 5,37 | 5,51 | 5,32 | 5,45 | 3,02% | 5.511.697,00 |
| 05.07.2024 | 5,28 | 5,37 | 5,10 | 5,29 | -0,56% | 6.188.046,00 |
| 03.07.2024 | 5,53 | 5,56 | 5,10 | 5,32 | 0,76% | 7.951.613,00 |
| 02.07.2024 | 6,25 | 6,47 | 5,07 | 5,28 | -30,25% | 22.514.458,00 |
| 01.07.2024 | 7,47 | 8,06 | 7,39 | 7,57 | 2,30% | 7.036.205,00 |
| 28.06.2024 | 6,59 | 7,44 | 6,55 | 7,40 | 13,85% | 8.303.419,00 |
| 27.06.2024 | 6,10 | 6,52 | 5,99 | 6,50 | 6,38% | 2.878.279,00 |
| 26.06.2024 | 6,01 | 6,17 | 5,91 | 6,11 | 1,50% | 3.072.507,00 |
| 25.06.2024 | 6,23 | 6,29 | 5,94 | 6,02 | -3,68% | 4.031.230,00 |
| 24.06.2024 | 6,17 | 6,32 | 6,06 | 6,25 | 1,46% | 3.128.238,00 |
| 21.06.2024 | 5,93 | 6,16 | 5,90 | 6,16 | 4,76% | 6.624.617,00 |
| 20.06.2024 | 5,97 | 5,98 | 5,76 | 5,88 | -1,18% | 3.639.147,00 |
| 18.06.2024 | 6,27 | 6,33 | 5,87 | 5,95 | -5,41% | 4.956.663,00 |
| 17.06.2024 | 6,31 | 6,41 | 6,26 | 6,29 | -0,94% | 2.730.511,00 |
| 14.06.2024 | 6,39 | 6,53 | 6,26 | 6,35 | -2,16% | 3.645.209,00 |
| 13.06.2024 | 6,67 | 6,75 | 6,40 | 6,49 | -2,70% | 3.121.357,00 |
| 12.06.2024 | 6,82 | 6,91 | 6,63 | 6,67 | 0,60% | 1.955.553,00 |