5,073$
-11,31%
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% | 6.754.897,00 |
| 20.02.2025 | 5,70 | 5,87 | 5,46 | 5,72 | -10,06% | 6.569.880,00 |
| 19.02.2025 | 6,40 | 6,55 | 6,33 | 6,36 | -0,93% | 4.692.755,00 |
| 18.02.2025 | 5,81 | 6,46 | 5,81 | 6,42 | 8,73% | 4.866.107,00 |
| 17.02.2025 | 5,91 | 5,91 | 5,89 | 5,90 | 1,98% | - |
| 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% | 2.145.743,00 |
| 12.02.2025 | 5,43 | 5,58 | 5,37 | 5,45 | -1,27% | 3.427.809,00 |
| 11.02.2025 | 5,50 | 5,57 | 5,42 | 5,52 | -0,90% | 1.677.406,00 |
| 10.02.2025 | 5,62 | 5,62 | 5,41 | 5,57 | -0,18% | 2.507.120,00 |
| 07.02.2025 | 5,69 | 5,78 | 5,50 | 5,58 | -1,59% | 3.996.145,00 |
| 06.02.2025 | 5,54 | 5,76 | 5,45 | 5,67 | 1,98% | 3.304.036,00 |
| 05.02.2025 | 5,55 | 5,67 | 5,47 | 5,56 | 0,72% | 3.181.196,00 |
| 04.02.2025 | 5,29 | 5,55 | 5,27 | 5,52 | 4,35% | 3.050.805,00 |
| 03.02.2025 | 5,17 | 5,40 | 5,15 | 5,29 | -1,31% | 2.047.233,00 |
| 31.01.2025 | 5,36 | 5,50 | 5,25 | 5,36 | 0,00% | 4.696.818,00 |
| 30.01.2025 | 5,50 | 5,61 | 5,35 | 5,36 | -2,19% | 3.636.323,00 |
| 29.01.2025 | 5,44 | 5,54 | 5,36 | 5,48 | -0,18% | 2.318.937,00 |
| 28.01.2025 | 5,45 | 5,58 | 5,30 | 5,49 | 0,37% | 2.662.342,00 |
| 27.01.2025 | 5,52 | 5,80 | 5,46 | 5,47 | -0,91% | 3.799.667,00 |
| 24.01.2025 | 5,48 | 5,53 | 5,37 | 5,52 | 0,18% | 3.882.443,00 |
| 23.01.2025 | 5,28 | 5,71 | 5,09 | 5,51 | 9,11% | 7.434.256,00 |
| 22.01.2025 | 4,90 | 5,19 | 4,86 | 5,05 | 2,85% | 5.381.530,00 |
| 21.01.2025 | 5,05 | 5,14 | 4,85 | 4,91 | -2,00% | 5.347.113,00 |
| 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% | 5.675.899,00 |
| 15.01.2025 | 5,76 | 5,76 | 5,30 | 5,35 | -4,80% | 5.031.527,00 |
| 14.01.2025 | 5,86 | 6,07 | 5,60 | 5,62 | -4,42% | 8.044.375,00 |
| 13.01.2025 | 5,06 | 5,93 | 5,01 | 5,88 | 15,98% | 10.119.500,00 |
| 10.01.2025 | 5,27 | 5,33 | 5,00 | 5,07 | -5,06% | 3.081.220,00 |
| 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% | 6.071.115,00 |
| 06.01.2025 | 5,02 | 5,18 | 4,97 | 5,00 | 0,60% | 3.510.600,00 |
| 03.01.2025 | 5,12 | 5,16 | 4,91 | 4,97 | -2,93% | 3.822.346,00 |
| 02.01.2025 | 5,03 | 5,35 | 5,00 | 5,12 | 0,99% | 4.828.181,00 |
| 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% | 4.700.382,00 |
| 27.12.2024 | 4,74 | 5,26 | 4,62 | 5,21 | 8,32% | 7.096.365,00 |
| 26.12.2024 | 4,61 | 4,89 | 4,56 | 4,81 | 3,66% | 4.423.637,00 |
| 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 | -4,98% | 3.613.970,00 |
| 20.12.2024 | 4,63 | 4,96 | 4,58 | 4,82 | 2,77% | 5.041.710,00 |
| 19.12.2024 | 4,67 | 4,76 | 4,53 | 4,69 | 1,74% | 5.721.543,00 |
| 18.12.2024 | 4,78 | 4,79 | 4,32 | 4,61 | -1,07% | 9.154.360,00 |
| 17.12.2024 | 5,33 | 5,47 | 4,65 | 4,66 | -13,54% | 7.453.635,00 |
| 16.12.2024 | 5,17 | 5,45 | 5,12 | 5,39 | 3,26% | 2.870.620,00 |
| 13.12.2024 | 5,24 | 5,31 | 5,13 | 5,22 | -0,38% | 2.127.265,00 |
| 12.12.2024 | 5,30 | 5,40 | 5,19 | 5,24 | -1,50% | 2.890.260,00 |
| 11.12.2024 | 5,27 | 5,39 | 5,22 | 5,32 | 0,95% | 2.582.999,00 |
| 10.12.2024 | 5,27 | 5,42 | 5,20 | 5,27 | 0,00% | 3.074.677,00 |
| 09.12.2024 | 5,71 | 5,78 | 5,18 | 5,27 | -7,87% | 4.757.297,00 |
| 06.12.2024 | 5,54 | 5,87 | 5,47 | 5,72 | 4,00% | 3.365.423,00 |
| 05.12.2024 | 5,55 | 5,57 | 5,35 | 5,50 | -1,43% | 2.782.514,00 |
| 04.12.2024 | 5,53 | 5,84 | 5,47 | 5,58 | 1,45% | 4.391.300,00 |
| 03.12.2024 | 5,50 | 5,71 | 5,41 | 5,50 | -0,72% | 2.682.013,00 |
| 02.12.2024 | 5,69 | 5,69 | 5,52 | 5,54 | -2,29% | 4.078.626,00 |
| 29.11.2024 | 5,62 | 5,80 | 5,62 | 5,67 | -0,35% | 2.615.720,00 |
| 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% | 3.040.160,00 |
| 25.11.2024 | 5,30 | 5,50 | 5,24 | 5,25 | -1,13% | 4.185.317,00 |
| 22.11.2024 | 5,10 | 5,35 | 5,06 | 5,31 | 3,71% | 3.796.250,00 |
| 21.11.2024 | 4,94 | 5,24 | 4,82 | 5,12 | 4,07% | 3.746.602,00 |
| 20.11.2024 | 4,75 | 4,96 | 4,68 | 4,92 | 2,71% | 4.359.323,00 |
| 19.11.2024 | 4,93 | 4,96 | 4,63 | 4,79 | -3,43% | 4.663.444,00 |
| 18.11.2024 | 4,92 | 5,06 | 4,71 | 4,96 | -0,20% | 5.920.395,00 |
| 15.11.2024 | 4,85 | 5,06 | 4,69 | 4,97 | 5,52% | 7.972.729,00 |
| 14.11.2024 | 4,50 | 4,80 | 4,43 | 4,71 | 4,67% | 6.620.754,00 |
| 13.11.2024 | 4,60 | 4,70 | 4,50 | 4,50 | -1,96% | 5.324.728,00 |
| 12.11.2024 | 4,88 | 4,93 | 4,46 | 4,59 | -6,23% | 6.135.894,00 |
| 11.11.2024 | 4,90 | 4,97 | 4,34 | 4,90 | -3,45% | 10.689.433,00 |
| 08.11.2024 | 5,77 | 5,87 | 4,83 | 5,07 | -20,53% | 17.431.307,00 |
| 07.11.2024 | 6,30 | 6,53 | 6,24 | 6,38 | -1,85% | 3.635.795,00 |
| 06.11.2024 | 5,87 | 6,52 | 5,68 | 6,50 | 13,64% | 7.945.784,00 |
| 05.11.2024 | 5,84 | 5,90 | 5,65 | 5,72 | -2,89% | 3.894.481,00 |
| 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% | 8.180.964,00 |
| 31.10.2024 | 5,90 | 6,01 | 5,80 | 5,87 | -0,34% | 6.099.337,00 |
| 30.10.2024 | 6,00 | 6,05 | 5,87 | 5,89 | -2,00% | 2.422.496,00 |
| 29.10.2024 | 5,88 | 6,02 | 5,80 | 6,01 | 1,86% | 1.901.514,00 |
| 28.10.2024 | 5,82 | 6,00 | 5,80 | 5,90 | 2,25% | 2.286.494,00 |
| 25.10.2024 | 5,88 | 5,93 | 5,76 | 5,77 | -1,54% | 1.585.636,00 |
| 24.10.2024 | 5,65 | 5,92 | 5,60 | 5,86 | 5,02% | 3.067.503,00 |
| 23.10.2024 | 5,76 | 5,79 | 5,55 | 5,58 | -3,46% | 2.989.023,00 |
| 22.10.2024 | 5,83 | 5,89 | 5,65 | 5,78 | -1,70% | 2.317.039,00 |
| 21.10.2024 | 5,80 | 5,89 | 5,73 | 5,88 | 0,68% | 3.547.366,00 |
| 18.10.2024 | 5,84 | 5,96 | 5,81 | 5,84 | 0,17% | 1.974.542,00 |
| 17.10.2024 | 5,90 | 5,92 | 5,62 | 5,83 | -0,34% | 3.646.792,00 |
| 16.10.2024 | 5,98 | 6,02 | 5,78 | 5,85 | -1,85% | 2.644.205,00 |
| 15.10.2024 | 6,03 | 6,06 | 5,93 | 5,96 | -0,67% | 2.032.659,00 |
| 14.10.2024 | 6,00 | 6,08 | 5,93 | 6,00 | -0,66% | 2.225.058,00 |
| 11.10.2024 | 6,01 | 6,10 | 5,86 | 6,04 | 0,00% | 3.008.123,00 |
| 10.10.2024 | 5,85 | 6,07 | 5,77 | 6,04 | 3,07% | 2.155.759,00 |
| 09.10.2024 | 5,98 | 6,03 | 5,84 | 5,86 | -1,51% | 4.062.394,00 |
| 08.10.2024 | 6,15 | 6,19 | 5,95 | 5,95 | -2,86% | 3.016.860,00 |
| 07.10.2024 | 6,81 | 6,84 | 6,09 | 6,13 | -10,19% | 5.933.233,00 |
| 04.10.2024 | 6,71 | 6,88 | 6,71 | 6,82 | 2,40% | 1.815.225,00 |
| 03.10.2024 | 6,83 | 6,90 | 6,65 | 6,66 | -3,90% | 2.645.407,00 |
| 02.10.2024 | 6,85 | 7,04 | 6,70 | 6,93 | 1,17% | 3.795.479,00 |
| 01.10.2024 | 6,85 | 6,87 | 6,52 | 6,85 | -0,44% | 4.161.364,00 |
| 30.09.2024 | 6,61 | 6,96 | 6,61 | 6,88 | 3,46% | 3.203.677,00 |