5,260$
4,78%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,00 | 5,28 | 4,89 | 5,26 | 4,78% | 4.562.653,00 |
| 24.04.2025 | 4,85 | 5,03 | 4,80 | 5,02 | 3,83% | 4.885.049,00 |
| 23.04.2025 | 4,95 | 5,07 | 4,76 | 4,84 | 0,52% | 4.193.022,00 |
| 22.04.2025 | 4,57 | 4,84 | 4,57 | 4,81 | 5,48% | 4.985.613,00 |
| 21.04.2025 | 4,75 | 4,81 | 4,54 | 4,56 | -5,30% | 4.423.341,00 |
| 17.04.2025 | 4,60 | 4,83 | 4,55 | 4,82 | 4,67% | 5.059.319,00 |
| 16.04.2025 | 4,63 | 4,68 | 4,51 | 4,60 | -0,86% | 3.483.845,00 |
| 15.04.2025 | 4,56 | 4,70 | 4,52 | 4,64 | 1,53% | 4.799.433,00 |
| 14.04.2025 | 4,65 | 4,69 | 4,43 | 4,57 | 2,47% | 4.061.713,00 |
| 11.04.2025 | 4,22 | 4,50 | 4,17 | 4,46 | 4,94% | 6.114.431,00 |
| 10.04.2025 | 4,37 | 4,39 | 4,06 | 4,25 | -5,56% | 6.255.594,00 |
| 09.04.2025 | 4,24 | 4,62 | 4,02 | 4,50 | 3,93% | 7.933.761,00 |
| 08.04.2025 | 4,65 | 4,73 | 4,28 | 4,33 | -2,70% | 5.454.579,00 |
| 07.04.2025 | 4,37 | 4,60 | 4,15 | 4,45 | -1,98% | 6.832.167,00 |
| 04.04.2025 | 4,63 | 4,71 | 4,45 | 4,54 | -4,12% | 8.788.106,00 |
| 03.04.2025 | 4,76 | 4,83 | 4,53 | 4,74 | -2,97% | 6.582.150,00 |
| 02.04.2025 | 4,73 | 4,92 | 4,72 | 4,88 | 1,88% | 4.451.473,00 |
| 01.04.2025 | 4,91 | 4,95 | 4,75 | 4,79 | -2,34% | 5.056.675,00 |
| 31.03.2025 | 4,83 | 5,00 | 4,68 | 4,91 | -0,51% | 5.703.458,00 |
| 28.03.2025 | 5,14 | 5,14 | 4,91 | 4,93 | -4,09% | 3.500.243,00 |
| 27.03.2025 | 5,03 | 5,19 | 4,95 | 5,14 | 1,98% | 4.962.632,00 |
| 26.03.2025 | 5,23 | 5,23 | 4,95 | 5,04 | -2,89% | 5.300.578,00 |
| 25.03.2025 | 5,24 | 5,27 | 5,03 | 5,19 | -1,14% | 7.493.563,00 |
| 24.03.2025 | 5,20 | 5,37 | 5,12 | 5,25 | 2,14% | 3.699.786,00 |
| 21.03.2025 | 5,43 | 5,50 | 5,00 | 5,14 | -6,38% | 8.693.638,00 |
| 20.03.2025 | 5,32 | 5,56 | 5,32 | 5,49 | 2,23% | 3.520.588,00 |
| 19.03.2025 | 5,30 | 5,38 | 5,14 | 5,37 | 0,94% | 3.917.991,00 |
| 18.03.2025 | 5,35 | 5,43 | 5,18 | 5,32 | -1,85% | 3.422.063,00 |
| 17.03.2025 | 5,43 | 5,52 | 5,32 | 5,42 | -0,91% | 3.373.208,00 |
| 14.03.2025 | 5,46 | 5,52 | 5,38 | 5,47 | 0,92% | 2.762.099,00 |
| 13.03.2025 | 5,38 | 5,58 | 5,37 | 5,42 | -0,37% | 2.155.183,00 |
| 12.03.2025 | 5,66 | 5,73 | 5,36 | 5,44 | -3,03% | 3.266.249,00 |
| 11.03.2025 | 5,24 | 5,65 | 5,22 | 5,61 | 6,86% | 2.970.842,00 |
| 10.03.2025 | 5,22 | 5,35 | 5,16 | 5,25 | -0,94% | 2.430.585,00 |
| 07.03.2025 | 5,37 | 5,48 | 5,26 | 5,30 | -0,38% | 2.622.881,00 |
| 06.03.2025 | 5,34 | 5,53 | 5,31 | 5,32 | -2,21% | 2.581.745,00 |
| 05.03.2025 | 5,44 | 5,52 | 5,35 | 5,44 | 0,55% | 2.818.015,00 |
| 04.03.2025 | 5,09 | 5,46 | 5,07 | 5,41 | 6,39% | 4.171.617,00 |
| 03.03.2025 | 5,40 | 5,43 | 5,06 | 5,09 | -5,13% | 3.327.750,00 |
| 28.02.2025 | 5,16 | 5,40 | 5,11 | 5,36 | 2,68% | 3.554.763,00 |
| 27.02.2025 | 5,23 | 5,48 | 5,21 | 5,22 | 2,35% | 2.915.459,00 |
| 26.02.2025 | 5,30 | 5,30 | 5,05 | 5,10 | -1,54% | 3.129.058,00 |
| 25.02.2025 | 5,13 | 5,18 | 4,95 | 5,18 | 0,97% | 3.551.288,00 |
| 24.02.2025 | 5,05 | 5,24 | 4,84 | 5,13 | 1,38% | 3.790.643,00 |
| 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 |