5,999$
7,89%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 5,63 | 5,65 | 5,60 | 5,64 | 1,41% | - |
| 06.01.2026 | 6,03 | 6,12 | 5,53 | 5,56 | -8,70% | 5.055.836,00 |
| 05.01.2026 | 6,16 | 6,22 | 5,65 | 6,09 | -0,98% | 7.989.193,00 |
| 02.01.2026 | 5,84 | 6,40 | 5,81 | 6,15 | 5,49% | 8.296.431,00 |
| 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% | 2.948.125,00 |
| 29.12.2025 | 5,75 | 5,79 | 5,69 | 5,78 | 0,70% | 2.042.266,00 |
| 26.12.2025 | 5,93 | 5,95 | 5,73 | 5,74 | -4,17% | 2.047.865,00 |
| 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% | 1.977.970,00 |
| 22.12.2025 | 5,78 | 5,90 | 5,71 | 5,84 | 2,82% | 2.449.010,00 |
| 19.12.2025 | 5,68 | 5,85 | 5,63 | 5,68 | 0,09% | 6.549.071,00 |
| 18.12.2025 | 5,79 | 5,89 | 5,66 | 5,68 | -1,90% | 2.317.254,00 |
| 17.12.2025 | 5,97 | 6,06 | 5,78 | 5,79 | -3,58% | 2.861.015,00 |
| 16.12.2025 | 6,19 | 6,23 | 5,98 | 6,00 | -3,07% | 2.651.999,00 |
| 15.12.2025 | 6,21 | 6,41 | 6,14 | 6,19 | -0,32% | 2.676.285,00 |
| 12.12.2025 | 6,03 | 6,30 | 5,92 | 6,21 | 5,25% | 3.765.996,00 |
| 11.12.2025 | 5,91 | 6,04 | 5,83 | 5,90 | -0,08% | 2.415.065,00 |
| 10.12.2025 | 5,84 | 5,97 | 5,77 | 5,91 | 1,81% | 3.015.507,00 |
| 09.12.2025 | 5,86 | 6,00 | 5,80 | 5,80 | -1,44% | 2.405.724,00 |
| 08.12.2025 | 6,04 | 6,07 | 5,73 | 5,89 | -1,59% | 2.709.015,00 |
| 05.12.2025 | 5,87 | 6,20 | 5,77 | 5,98 | 1,01% | 4.062.151,00 |
| 04.12.2025 | 5,81 | 5,93 | 5,73 | 5,92 | 2,60% | 2.515.614,00 |
| 03.12.2025 | 5,56 | 5,83 | 5,56 | 5,77 | 4,15% | 2.580.586,00 |
| 02.12.2025 | 5,63 | 5,71 | 5,49 | 5,54 | -0,89% | 1.986.490,00 |
| 01.12.2025 | 5,84 | 5,85 | 5,58 | 5,59 | -3,62% | 2.606.406,00 |
| 28.11.2025 | 5,95 | 6,00 | 5,76 | 5,80 | -2,19% | 1.062.640,00 |
| 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% | 2.862.240,00 |
| 24.11.2025 | 5,41 | 5,50 | 5,38 | 5,50 | 1,38% | 2.357.498,00 |
| 21.11.2025 | 5,52 | 5,60 | 5,30 | 5,42 | -2,17% | 3.609.307,00 |
| 20.11.2025 | 5,63 | 5,80 | 5,50 | 5,54 | -0,54% | 2.903.261,00 |
| 19.11.2025 | 5,81 | 5,84 | 5,40 | 5,57 | -3,80% | 3.291.630,00 |
| 18.11.2025 | 5,87 | 5,89 | 5,70 | 5,79 | -1,95% | 2.511.655,00 |
| 17.11.2025 | 5,81 | 5,99 | 5,74 | 5,91 | 0,77% | 2.682.593,00 |
| 14.11.2025 | 5,74 | 5,95 | 5,71 | 5,86 | 0,34% | 2.887.296,00 |
| 13.11.2025 | 6,02 | 6,08 | 5,81 | 5,84 | -3,55% | 1.902.593,00 |
| 12.11.2025 | 6,13 | 6,25 | 5,96 | 6,06 | -1,22% | 3.190.102,00 |
| 11.11.2025 | 5,65 | 6,18 | 5,56 | 6,13 | 8,59% | 4.092.983,00 |
| 10.11.2025 | 5,70 | 5,78 | 5,63 | 5,65 | 0,98% | 2.259.642,00 |
| 07.11.2025 | 5,64 | 5,65 | 5,42 | 5,59 | -1,06% | 2.700.679,00 |
| 06.11.2025 | 5,95 | 5,99 | 5,64 | 5,65 | -5,04% | 2.818.113,00 |
| 05.11.2025 | 5,61 | 5,99 | 5,59 | 5,95 | 6,44% | 4.529.189,00 |
| 04.11.2025 | 5,84 | 6,04 | 5,59 | 5,59 | -5,65% | 4.534.580,00 |
| 03.11.2025 | 6,07 | 6,39 | 5,75 | 5,93 | -2,23% | 7.649.919,00 |
| 31.10.2025 | 6,43 | 6,73 | 5,86 | 6,06 | 20,96% | 18.733.329,00 |
| 30.10.2025 | 4,95 | 5,11 | 4,92 | 5,01 | 1,01% | 6.068.810,00 |
| 29.10.2025 | 5,10 | 5,11 | 4,91 | 4,96 | -2,94% | 4.585.470,00 |
| 28.10.2025 | 5,10 | 5,14 | 5,04 | 5,11 | 0,20% | 2.789.215,00 |
| 27.10.2025 | 5,09 | 5,19 | 5,06 | 5,10 | 1,19% | 2.231.385,00 |
| 24.10.2025 | 5,12 | 5,13 | 5,01 | 5,04 | -0,48% | 2.289.096,00 |
| 23.10.2025 | 5,19 | 5,19 | 5,06 | 5,06 | -1,67% | 2.799.182,00 |
| 22.10.2025 | 5,30 | 5,32 | 5,14 | 5,15 | -2,65% | 2.883.131,00 |
| 21.10.2025 | 5,09 | 5,34 | 5,07 | 5,29 | 3,73% | 3.484.853,00 |
| 20.10.2025 | 5,08 | 5,18 | 4,93 | 5,10 | 1,62% | 3.791.997,00 |
| 17.10.2025 | 5,01 | 5,04 | 4,91 | 5,02 | -0,62% | - |
| 16.10.2025 | 5,16 | 5,27 | 5,01 | 5,05 | -1,56% | 2.735.987,00 |
| 15.10.2025 | 5,04 | 5,16 | 5,00 | 5,13 | 2,40% | 3.015.052,00 |
| 14.10.2025 | 5,00 | 5,07 | 4,84 | 5,01 | 0,00% | 3.445.221,00 |
| 13.10.2025 | 4,94 | 5,08 | 4,71 | 5,01 | 1,42% | 4.786.738,00 |
| 10.10.2025 | 5,05 | 5,05 | 4,86 | 4,94 | -2,37% | 3.788.763,00 |
| 09.10.2025 | 5,05 | 5,16 | 5,00 | 5,06 | 0,00% | 2.923.591,00 |
| 08.10.2025 | 5,19 | 5,21 | 5,02 | 5,06 | -2,13% | 3.940.793,00 |
| 07.10.2025 | 5,20 | 5,23 | 5,09 | 5,17 | -0,58% | 4.707.816,00 |
| 06.10.2025 | 5,25 | 5,33 | 5,16 | 5,20 | -1,14% | 3.278.397,00 |
| 03.10.2025 | 5,25 | 5,35 | 5,24 | 5,26 | 0,19% | 3.252.833,00 |
| 02.10.2025 | 5,32 | 5,36 | 5,24 | 5,25 | -2,05% | 2.310.799,00 |
| 01.10.2025 | 5,48 | 5,53 | 5,33 | 5,36 | -2,72% | 2.973.502,00 |
| 30.09.2025 | 5,63 | 5,64 | 5,49 | 5,51 | -2,13% | 3.098.242,00 |
| 29.09.2025 | 5,57 | 5,68 | 5,50 | 5,63 | 1,62% | 3.692.715,00 |
| 26.09.2025 | 6,00 | 6,04 | 5,49 | 5,54 | -7,05% | 5.434.764,00 |
| 25.09.2025 | 6,13 | 6,14 | 5,92 | 5,96 | -3,09% | 3.377.585,00 |
| 24.09.2025 | 6,17 | 6,21 | 6,10 | 6,15 | 0,00% | 1.812.838,00 |
| 23.09.2025 | 6,19 | 6,22 | 6,09 | 6,15 | -1,13% | 1.707.550,00 |
| 22.09.2025 | 6,21 | 6,28 | 6,20 | 6,22 | 0,16% | 2.040.727,00 |
| 19.09.2025 | 6,41 | 6,42 | 6,16 | 6,21 | -3,27% | 4.816.677,00 |
| 18.09.2025 | 6,24 | 6,43 | 6,22 | 6,42 | 3,72% | 3.172.116,00 |
| 17.09.2025 | 6,43 | 6,49 | 6,17 | 6,19 | -3,58% | 2.896.474,00 |
| 16.09.2025 | 6,57 | 6,59 | 6,39 | 6,42 | -1,68% | 2.880.624,00 |
| 15.09.2025 | 6,58 | 6,62 | 6,47 | 6,53 | -1,21% | 2.878.628,00 |
| 12.09.2025 | 6,68 | 6,69 | 6,58 | 6,61 | -1,05% | 2.350.220,00 |
| 11.09.2025 | 6,65 | 6,78 | 6,55 | 6,68 | 0,60% | 3.654.416,00 |
| 10.09.2025 | 6,58 | 6,64 | 6,47 | 6,64 | 1,22% | 2.692.094,00 |
| 09.09.2025 | 6,58 | 6,60 | 6,44 | 6,56 | -0,46% | 3.143.950,00 |
| 08.09.2025 | 6,52 | 6,63 | 6,37 | 6,59 | 1,07% | 3.950.940,00 |
| 05.09.2025 | 6,57 | 6,62 | 6,44 | 6,52 | -0,76% | 3.006.831,00 |
| 04.09.2025 | 6,49 | 6,57 | 6,38 | 6,57 | 0,92% | 4.155.924,00 |
| 03.09.2025 | 6,52 | 6,65 | 6,39 | 6,51 | 1,72% | 3.449.942,00 |
| 02.09.2025 | 6,27 | 6,53 | 6,27 | 6,40 | 0,63% | 3.596.757,00 |
| 29.08.2025 | 6,40 | 6,40 | 6,24 | 6,36 | -0,31% | 2.372.630,00 |
| 28.08.2025 | 6,19 | 6,43 | 6,11 | 6,38 | 3,07% | 3.043.164,00 |
| 27.08.2025 | 6,15 | 6,26 | 6,11 | 6,19 | -0,16% | 2.484.560,00 |
| 26.08.2025 | 6,04 | 6,21 | 6,00 | 6,20 | 2,31% | 1.791.957,00 |
| 25.08.2025 | 6,14 | 6,24 | 6,06 | 6,06 | -0,82% | 2.878.493,00 |
| 22.08.2025 | 6,08 | 6,29 | 6,08 | 6,11 | 0,00% | 3.653.959,00 |
| 21.08.2025 | 5,93 | 6,11 | 5,88 | 6,11 | 2,00% | 3.071.060,00 |
| 20.08.2025 | 5,86 | 5,99 | 5,78 | 5,99 | 2,22% | 4.737.907,00 |
| 19.08.2025 | 5,81 | 6,00 | 5,81 | 5,86 | 0,86% | 4.728.202,00 |
| 18.08.2025 | 5,96 | 6,12 | 5,80 | 5,81 | -2,68% | 3.657.965,00 |
| 15.08.2025 | 5,87 | 6,01 | 5,84 | 5,97 | 2,23% | 4.606.761,00 |