5,036$
-0,56%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 5,68 | 5,95 | 5,66 | 5,84 | 1,57% | 3.632.068,00 |
| 13.08.2025 | 5,63 | 5,84 | 5,57 | 5,75 | 2,68% | 5.213.563,00 |
| 12.08.2025 | 5,44 | 5,65 | 5,43 | 5,60 | 3,70% | 3.312.548,00 |
| 11.08.2025 | 5,20 | 5,42 | 5,18 | 5,40 | 3,65% | 3.419.053,00 |
| 08.08.2025 | 5,19 | 5,25 | 5,10 | 5,21 | 1,36% | 4.029.712,00 |
| 07.08.2025 | 5,23 | 5,31 | 5,01 | 5,14 | -1,15% | 4.278.337,00 |
| 06.08.2025 | 5,13 | 5,26 | 5,01 | 5,20 | 1,36% | 6.315.864,00 |
| 05.08.2025 | 5,08 | 5,49 | 4,96 | 5,13 | 16,86% | 15.845.191,00 |
| 04.08.2025 | 4,32 | 4,45 | 4,24 | 4,39 | 1,39% | 6.086.295,00 |
| 01.08.2025 | 4,24 | 4,45 | 4,08 | 4,33 | 2,12% | 4.233.808,00 |
| 31.07.2025 | 4,30 | 4,36 | 4,21 | 4,24 | -2,30% | 3.399.689,00 |
| 30.07.2025 | 4,29 | 4,47 | 4,28 | 4,34 | 2,84% | 4.005.941,00 |
| 29.07.2025 | 4,29 | 4,30 | 4,21 | 4,22 | -1,40% | 2.528.799,00 |
| 28.07.2025 | 4,29 | 4,40 | 4,25 | 4,28 | -0,23% | 3.176.978,00 |
| 25.07.2025 | 4,36 | 4,36 | 4,21 | 4,29 | -1,61% | 3.070.883,00 |
| 24.07.2025 | 4,42 | 4,48 | 4,35 | 4,36 | -0,68% | 2.759.948,00 |
| 23.07.2025 | 4,44 | 4,46 | 4,27 | 4,39 | -0,79% | 2.731.206,00 |
| 22.07.2025 | 4,39 | 4,44 | 4,32 | 4,43 | 0,11% | 2.303.733,00 |
| 21.07.2025 | 4,43 | 4,52 | 4,38 | 4,42 | 0,23% | 3.877.661,00 |
| 18.07.2025 | 4,56 | 4,65 | 4,37 | 4,41 | -2,43% | 3.251.317,00 |
| 17.07.2025 | 4,60 | 4,69 | 4,50 | 4,52 | -1,74% | 2.658.381,00 |
| 16.07.2025 | 4,52 | 4,65 | 4,49 | 4,60 | 2,22% | 3.889.089,00 |
| 15.07.2025 | 4,63 | 4,67 | 4,49 | 4,50 | -2,39% | 3.041.037,00 |
| 14.07.2025 | 4,40 | 4,72 | 4,34 | 4,61 | 2,67% | 8.793.329,00 |
| 11.07.2025 | 4,66 | 4,68 | 4,48 | 4,49 | -4,47% | 4.590.310,00 |
| 10.07.2025 | 4,60 | 4,71 | 4,53 | 4,70 | 2,17% | 4.165.110,00 |
| 09.07.2025 | 4,49 | 4,67 | 4,47 | 4,60 | 2,68% | 6.910.100,00 |
| 08.07.2025 | 4,39 | 4,53 | 4,31 | 4,48 | 2,99% | 6.183.950,00 |
| 07.07.2025 | 4,23 | 4,37 | 4,14 | 4,35 | 1,87% | 4.250.057,00 |
| 03.07.2025 | 4,22 | 4,32 | 4,17 | 4,27 | 1,91% | 2.838.474,00 |
| 02.07.2025 | 3,91 | 4,34 | 3,91 | 4,19 | 7,44% | 8.063.761,00 |
| 01.07.2025 | 3,91 | 4,06 | 3,80 | 3,90 | -0,51% | 5.190.173,00 |
| 30.06.2025 | 3,74 | 4,00 | 3,74 | 3,92 | 6,23% | 5.158.746,00 |
| 27.06.2025 | 3,68 | 3,73 | 3,66 | 3,69 | 0,14% | 3.114.820,00 |
| 26.06.2025 | 3,63 | 3,69 | 3,60 | 3,69 | 1,52% | 2.866.091,00 |
| 25.06.2025 | 3,68 | 3,69 | 3,56 | 3,63 | -1,36% | 2.480.318,00 |
| 24.06.2025 | 3,69 | 3,72 | 3,55 | 3,68 | 1,38% | 4.960.447,00 |
| 23.06.2025 | 3,51 | 3,63 | 3,49 | 3,63 | 1,97% | 3.514.045,00 |
| 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 | 1,10% | 6.929.427,00 |
| 05.06.2025 | 3,70 | 3,76 | 3,62 | 3,64 | -1,36% | 3.137.090,00 |
| 04.06.2025 | 3,95 | 3,96 | 3,63 | 3,69 | -6,11% | 7.197.137,00 |