3,562$
-1,32%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 3,70 | 3,71 | 3,55 | 3,56 | -1,39% | 3.484.468,00 |
| 18.06.2025 | 3,61 | 3,72 | 3,54 | 3,61 | 1,69% | 4.521.249,00 |
| 17.06.2025 | 3,64 | 3,67 | 3,54 | 3,55 | -3,01% | 2.648.516,00 |
| 16.06.2025 | 3,63 | 3,71 | 3,56 | 3,66 | 1,67% | 4.236.648,00 |
| 13.06.2025 | 3,65 | 3,79 | 3,58 | 3,60 | -3,23% | 6.006.280,00 |
| 12.06.2025 | 3,74 | 3,88 | 3,70 | 3,72 | 0,54% | 6.866.757,00 |
| 11.06.2025 | 3,76 | 3,79 | 3,63 | 3,70 | -1,07% | 5.649.995,00 |
| 10.06.2025 | 3,76 | 3,88 | 3,73 | 3,74 | -0,53% | 5.212.137,00 |
| 09.06.2025 | 3,73 | 3,77 | 3,61 | 3,76 | 2,17% | 5.289.925,00 |
| 06.06.2025 | 3,68 | 3,81 | 3,67 | 3,68 | 1,38% | 6.929.427,00 |
| 05.06.2025 | 3,70 | 3,76 | 3,62 | 3,63 | -1,63% | 3.137.090,00 |
| 04.06.2025 | 3,95 | 3,96 | 3,63 | 3,69 | -6,11% | 7.197.137,00 |
| 03.06.2025 | 3,85 | 3,97 | 3,76 | 3,93 | 2,08% | 3.918.967,00 |
| 02.06.2025 | 3,71 | 3,93 | 3,57 | 3,85 | 4,90% | 5.238.457,00 |
| 30.05.2025 | 4,00 | 4,01 | 3,66 | 3,67 | -8,93% | 5.882.665,00 |
| 29.05.2025 | 3,93 | 4,06 | 3,90 | 4,03 | 3,07% | 3.391.062,00 |
| 28.05.2025 | 3,96 | 4,05 | 3,91 | 3,91 | -1,51% | 3.338.016,00 |
| 27.05.2025 | 4,03 | 4,06 | 3,95 | 3,97 | 0,00% | 2.749.621,00 |
| 23.05.2025 | 3,86 | 4,00 | 3,86 | 3,97 | 0,25% | 2.574.450,00 |
| 22.05.2025 | 3,94 | 4,03 | 3,93 | 3,96 | -0,75% | 2.641.817,00 |
| 21.05.2025 | 4,15 | 4,18 | 3,95 | 3,99 | -4,55% | 4.528.002,00 |
| 20.05.2025 | 4,13 | 4,27 | 3,98 | 4,18 | 2,96% | 5.854.936,00 |
| 19.05.2025 | 3,75 | 4,07 | 3,75 | 4,06 | 4,64% | 5.015.036,00 |
| 16.05.2025 | 3,42 | 4,04 | 3,42 | 3,88 | 14,45% | 10.688.292,00 |
| 15.05.2025 | 3,27 | 3,41 | 3,21 | 3,39 | 3,35% | 4.118.847,00 |
| 14.05.2025 | 3,37 | 3,38 | 3,26 | 3,28 | -3,24% | 5.124.023,00 |
| 13.05.2025 | 3,52 | 3,55 | 3,35 | 3,39 | -3,97% | 5.127.359,00 |
| 12.05.2025 | 3,65 | 3,72 | 3,50 | 3,53 | -2,49% | 6.268.206,00 |
| 09.05.2025 | 3,58 | 3,71 | 3,56 | 3,62 | -0,55% | 5.442.947,00 |
| 08.05.2025 | 3,66 | 3,77 | 3,50 | 3,64 | -1,62% | 6.688.369,00 |
| 07.05.2025 | 3,95 | 3,95 | 3,66 | 3,70 | -6,33% | 5.566.116,00 |
| 06.05.2025 | 3,89 | 4,00 | 3,81 | 3,95 | 5,76% | 8.929.170,00 |
| 05.05.2025 | 4,12 | 4,18 | 3,62 | 3,74 | -9,56% | 14.002.329,00 |
| 02.05.2025 | 4,05 | 4,57 | 4,02 | 4,13 | -24,50% | 20.522.378,00 |
| 01.05.2025 | 5,51 | 5,65 | 5,39 | 5,47 | -0,64% | 6.845.004,00 |
| 30.04.2025 | 5,35 | 5,58 | 5,25 | 5,51 | 1,01% | 3.926.725,00 |
| 29.04.2025 | 5,36 | 5,55 | 5,28 | 5,45 | 1,87% | 5.000.290,00 |
| 28.04.2025 | 5,30 | 5,39 | 5,25 | 5,35 | 1,71% | 4.933.964,00 |
| 25.04.2025 | 5,00 | 5,28 | 4,89 | 5,26 | 4,78% | 4.563.871,00 |
| 24.04.2025 | 4,85 | 5,03 | 4,80 | 5,02 | 3,83% | 4.890.602,00 |
| 23.04.2025 | 4,95 | 5,07 | 4,76 | 4,84 | 0,52% | 4.193.963,00 |
| 22.04.2025 | 4,57 | 4,84 | 4,57 | 4,81 | 5,48% | 4.990.746,00 |
| 21.04.2025 | 4,75 | 4,81 | 4,54 | 4,56 | -5,30% | 4.425.169,00 |
| 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% | 3.501.862,00 |
| 15.04.2025 | 4,56 | 4,70 | 4,52 | 4,64 | 1,53% | 4.802.605,00 |
| 14.04.2025 | 4,65 | 4,69 | 4,43 | 4,57 | 2,47% | 4.497.374,00 |
| 11.04.2025 | 4,22 | 4,50 | 4,17 | 4,46 | 4,94% | 6.123.078,00 |
| 10.04.2025 | 4,37 | 4,39 | 4,06 | 4,25 | -5,56% | 6.257.615,00 |
| 09.04.2025 | 4,24 | 4,62 | 4,02 | 4,50 | 3,93% | 8.055.856,00 |
| 08.04.2025 | 4,65 | 4,73 | 4,28 | 4,33 | -2,70% | 5.471.023,00 |
| 07.04.2025 | 4,37 | 4,60 | 4,15 | 4,45 | -2,20% | 6.844.703,00 |
| 04.04.2025 | 4,59 | 4,71 | 4,45 | 4,55 | -3,91% | 8.789.819,00 |
| 03.04.2025 | 4,76 | 4,83 | 4,53 | 4,74 | -2,97% | 6.586.291,00 |
| 02.04.2025 | 4,73 | 4,92 | 4,72 | 4,88 | 1,88% | 4.530.095,00 |
| 01.04.2025 | 4,91 | 4,95 | 4,75 | 4,79 | -2,34% | 5.075.457,00 |
| 31.03.2025 | 4,83 | 5,00 | 4,68 | 4,91 | -0,51% | 5.716.303,00 |
| 28.03.2025 | 5,14 | 5,14 | 4,91 | 4,93 | -4,09% | 3.517.258,00 |
| 27.03.2025 | 5,03 | 5,19 | 4,95 | 5,14 | 1,98% | 4.977.810,00 |
| 26.03.2025 | 5,23 | 5,23 | 4,95 | 5,04 | -2,89% | 5.325.118,00 |
| 25.03.2025 | 5,24 | 5,27 | 5,03 | 5,19 | -1,14% | 7.507.947,00 |
| 24.03.2025 | 5,20 | 5,37 | 5,12 | 5,25 | 2,34% | 3.717.108,00 |
| 21.03.2025 | 5,43 | 5,50 | 5,00 | 5,13 | -6,56% | 8.718.148,00 |
| 20.03.2025 | 5,32 | 5,56 | 5,32 | 5,49 | 2,23% | 3.524.365,00 |
| 19.03.2025 | 5,30 | 5,38 | 5,14 | 5,37 | 0,94% | 3.920.124,00 |
| 18.03.2025 | 5,35 | 5,43 | 5,18 | 5,32 | -1,85% | 3.422.696,00 |
| 17.03.2025 | 5,43 | 5,52 | 5,32 | 5,42 | -0,91% | 3.376.362,00 |
| 14.03.2025 | 5,46 | 5,52 | 5,38 | 5,47 | 0,92% | 2.785.170,00 |
| 13.03.2025 | 5,38 | 5,58 | 5,37 | 5,42 | -0,37% | 2.157.940,00 |
| 12.03.2025 | 5,66 | 5,73 | 5,36 | 5,44 | -3,20% | 3.267.569,00 |
| 11.03.2025 | 5,24 | 5,65 | 5,22 | 5,62 | 7,25% | 2.980.525,00 |
| 10.03.2025 | 5,22 | 5,35 | 5,16 | 5,24 | -1,13% | 2.432.171,00 |
| 07.03.2025 | 5,37 | 5,48 | 5,26 | 5,30 | -0,38% | 2.630.035,00 |
| 06.03.2025 | 5,34 | 5,53 | 5,31 | 5,32 | -2,21% | 2.584.543,00 |
| 05.03.2025 | 5,44 | 5,52 | 5,35 | 5,44 | 0,55% | 2.819.405,00 |
| 04.03.2025 | 5,09 | 5,46 | 5,07 | 5,41 | 6,39% | 4.176.783,00 |
| 03.03.2025 | 5,40 | 5,43 | 5,06 | 5,09 | -5,13% | 3.411.798,00 |
| 28.02.2025 | 5,16 | 5,40 | 5,11 | 5,36 | 2,68% | 3.645.712,00 |
| 27.02.2025 | 5,23 | 5,48 | 5,21 | 5,22 | 2,35% | 2.922.575,00 |
| 26.02.2025 | 5,30 | 5,30 | 5,05 | 5,10 | -1,54% | 3.158.062,00 |
| 25.02.2025 | 5,13 | 5,18 | 4,95 | 5,18 | 0,97% | 3.561.551,00 |
| 24.02.2025 | 5,05 | 5,24 | 4,84 | 5,13 | 1,38% | 3.803.209,00 |
| 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 |