6,426$
1,84%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,35 | 6,59 | 6,30 | 6,42 | 1,74% | 5.484.539,00 |
| 25.04.2024 | 6,29 | 6,45 | 6,23 | 6,31 | -1,87% | 5.171.676,00 |
| 24.04.2024 | 6,45 | 6,66 | 6,39 | 6,43 | 0,63% | 5.456.420,00 |
| 23.04.2024 | 6,55 | 6,72 | 6,38 | 6,39 | -2,14% | 3.833.064,00 |
| 22.04.2024 | 6,60 | 6,64 | 6,38 | 6,53 | 0,77% | 4.582.376,00 |
| 19.04.2024 | 6,39 | 6,56 | 6,27 | 6,48 | 0,62% | 5.644.271,00 |
| 18.04.2024 | 6,53 | 6,57 | 6,39 | 6,44 | -1,75% | 3.735.253,00 |
| 17.04.2024 | 6,83 | 6,84 | 6,53 | 6,56 | -2,31% | 3.973.842,00 |
| 16.04.2024 | 6,72 | 6,90 | 6,65 | 6,71 | -1,47% | 3.538.094,00 |
| 15.04.2024 | 7,07 | 7,24 | 6,75 | 6,81 | -3,54% | 5.732.957,00 |
| 12.04.2024 | 7,27 | 7,43 | 7,01 | 7,06 | -4,47% | 4.451.939,00 |
| 11.04.2024 | 7,17 | 7,41 | 6,99 | 7,39 | 3,65% | 5.574.307,00 |
| 10.04.2024 | 6,91 | 7,15 | 6,85 | 7,13 | -0,56% | 5.376.768,00 |
| 09.04.2024 | 7,39 | 7,59 | 7,12 | 7,17 | -2,25% | 4.418.340,00 |
| 08.04.2024 | 7,55 | 7,55 | 7,15 | 7,34 | -2,20% | 5.214.807,00 |
| 05.04.2024 | 7,30 | 7,87 | 7,14 | 7,50 | 4,60% | 7.837.590,00 |
| 04.04.2024 | 7,40 | 7,57 | 7,13 | 7,17 | -2,45% | 6.448.754,00 |
| 03.04.2024 | 7,23 | 7,50 | 7,13 | 7,35 | 0,07% | 5.988.394,00 |
| 02.04.2024 | 7,31 | 7,44 | 7,10 | 7,35 | -0,74% | 7.027.641,00 |
| 01.04.2024 | 7,31 | 7,45 | 7,11 | 7,40 | 1,37% | 5.419.228,00 |
| 28.03.2024 | 7,41 | 7,59 | 7,25 | 7,30 | -1,48% | 6.719.062,00 |
| 27.03.2024 | 7,53 | 7,65 | 7,31 | 7,41 | -0,13% | 4.535.306,00 |
| 26.03.2024 | 7,84 | 7,85 | 7,40 | 7,42 | -3,64% | 3.558.204,00 |
| 25.03.2024 | 7,69 | 7,85 | 7,64 | 7,70 | 0,00% | 2.830.047,00 |
| 22.03.2024 | 7,77 | 7,89 | 7,63 | 7,70 | -1,66% | 4.276.466,00 |
| 21.03.2024 | 7,86 | 8,02 | 7,73 | 7,83 | 0,38% | 5.583.793,00 |
| 20.03.2024 | 7,92 | 7,94 | 7,55 | 7,80 | -2,74% | 6.780.174,00 |
| 19.03.2024 | 7,78 | 8,25 | 7,72 | 8,02 | 2,30% | 6.162.875,00 |
| 18.03.2024 | 8,11 | 8,18 | 7,73 | 7,84 | -3,21% | 6.134.697,00 |
| 15.03.2024 | 8,02 | 8,23 | 7,97 | 8,10 | 0,87% | 11.257.414,00 |
| 14.03.2024 | 8,54 | 8,62 | 7,96 | 8,03 | -7,06% | 5.778.656,00 |
| 13.03.2024 | 8,44 | 8,67 | 8,37 | 8,64 | 2,61% | 4.975.137,00 |
| 12.03.2024 | 8,51 | 8,67 | 8,33 | 8,42 | -0,82% | 4.499.345,00 |
| 11.03.2024 | 8,66 | 8,82 | 8,39 | 8,49 | -2,30% | 4.842.914,00 |
| 08.03.2024 | 9,06 | 9,15 | 8,63 | 8,69 | -3,12% | 4.416.047,00 |
| 07.03.2024 | 9,60 | 9,61 | 8,94 | 8,97 | -5,88% | 5.072.967,00 |
| 06.03.2024 | 9,78 | 9,79 | 9,28 | 9,53 | -0,63% | 6.240.914,00 |
| 05.03.2024 | 8,92 | 9,83 | 8,69 | 9,59 | 6,08% | 8.329.447,00 |
| 04.03.2024 | 9,46 | 9,53 | 8,96 | 9,04 | -3,21% | 6.307.202,00 |
| 01.03.2024 | 9,39 | 9,72 | 9,31 | 9,34 | 0,21% | 4.854.265,00 |
| 29.02.2024 | 9,67 | 9,72 | 9,21 | 9,32 | -1,48% | 4.570.310,00 |
| 28.02.2024 | 9,53 | 9,75 | 9,42 | 9,46 | -2,07% | 3.996.084,00 |
| 27.02.2024 | 9,35 | 9,76 | 9,27 | 9,66 | 3,98% | 6.900.762,00 |
| 26.02.2024 | 8,62 | 9,37 | 8,58 | 9,29 | 7,03% | 6.208.807,00 |
| 23.02.2024 | 8,16 | 9,09 | 8,16 | 8,68 | -1,59% | 11.472.821,00 |
| 22.02.2024 | 8,72 | 8,89 | 8,49 | 8,82 | 3,70% | 9.667.974,00 |
| 21.02.2024 | 8,48 | 8,63 | 8,36 | 8,51 | -0,53% | 4.540.031,00 |
| 20.02.2024 | 9,00 | 9,06 | 8,41 | 8,55 | -5,42% | 5.809.488,00 |
| 16.02.2024 | 9,12 | 9,23 | 8,97 | 9,04 | -2,59% | 5.071.376,00 |
| 15.02.2024 | 9,37 | 9,40 | 9,08 | 9,28 | -0,11% | 3.825.425,00 |
| 14.02.2024 | 9,04 | 9,46 | 8,97 | 9,29 | 4,85% | 5.078.280,00 |
| 13.02.2024 | 9,33 | 9,40 | 8,76 | 8,86 | -9,13% | 7.809.547,00 |
| 12.02.2024 | 9,88 | 10,13 | 9,57 | 9,75 | 0,10% | 6.848.644,00 |
| 09.02.2024 | 9,43 | 9,85 | 9,35 | 9,74 | 5,07% | 6.100.898,00 |
| 08.02.2024 | 9,02 | 9,53 | 8,97 | 9,27 | 3,34% | 6.317.151,00 |
| 07.02.2024 | 9,12 | 9,13 | 8,75 | 8,97 | -1,70% | 3.201.804,00 |
| 06.02.2024 | 8,95 | 9,21 | 8,80 | 9,13 | 1,84% | 3.474.001,00 |
| 05.02.2024 | 8,83 | 9,00 | 8,60 | 8,96 | 0,79% | 3.797.998,00 |
| 02.02.2024 | 9,10 | 9,26 | 8,76 | 8,89 | -4,31% | 4.788.437,00 |
| 01.02.2024 | 8,88 | 9,35 | 8,78 | 9,29 | 6,41% | 4.979.170,00 |
| 31.01.2024 | 8,90 | 9,18 | 8,70 | 8,73 | -2,35% | 5.593.431,00 |
| 30.01.2024 | 9,30 | 9,45 | 8,93 | 8,94 | -5,40% | 5.083.823,00 |
| 29.01.2024 | 9,07 | 9,45 | 9,00 | 9,45 | 4,30% | 4.982.619,00 |
| 26.01.2024 | 8,92 | 9,38 | 8,82 | 9,06 | 2,03% | 6.184.032,00 |
| 25.01.2024 | 8,56 | 8,97 | 8,53 | 8,88 | 4,47% | 4.913.725,00 |
| 24.01.2024 | 8,81 | 8,82 | 8,45 | 8,50 | -1,85% | 2.876.556,00 |
| 23.01.2024 | 9,00 | 9,00 | 8,25 | 8,66 | -1,81% | 4.700.679,00 |
| 22.01.2024 | 8,35 | 8,82 | 8,28 | 8,82 | 6,52% | 6.592.039,00 |
| 19.01.2024 | 8,12 | 8,43 | 7,99 | 8,28 | 2,99% | 6.386.990,00 |
| 18.01.2024 | 8,66 | 8,66 | 7,91 | 8,04 | -5,52% | 7.473.026,00 |
| 17.01.2024 | 8,60 | 8,69 | 8,33 | 8,51 | -3,08% | 5.197.725,00 |
| 16.01.2024 | 8,98 | 9,20 | 8,75 | 8,78 | -2,77% | 5.974.659,00 |
| 12.01.2024 | 8,81 | 9,17 | 8,72 | 9,03 | 3,56% | 6.145.815,00 |
| 11.01.2024 | 8,99 | 9,04 | 8,42 | 8,72 | -3,96% | 8.457.114,00 |
| 10.01.2024 | 9,18 | 9,38 | 8,72 | 9,08 | -0,16% | 11.229.970,00 |
| 09.01.2024 | 8,17 | 9,30 | 8,15 | 9,10 | 11,19% | 22.381.635,00 |
| 08.01.2024 | 6,50 | 8,25 | 6,46 | 8,18 | 32,79% | 26.122.216,00 |
| 05.01.2024 | 6,01 | 6,18 | 5,94 | 6,16 | 1,32% | 3.506.090,00 |
| 04.01.2024 | 6,15 | 6,24 | 6,08 | 6,08 | -1,14% | 4.006.971,00 |
| 03.01.2024 | 5,97 | 6,25 | 5,92 | 6,15 | 1,65% | 4.727.645,00 |
| 02.01.2024 | 6,14 | 6,24 | 5,95 | 6,05 | -2,42% | 5.504.187,00 |
| 29.12.2023 | 6,41 | 6,42 | 6,18 | 6,20 | -3,43% | 6.698.003,00 |
| 28.12.2023 | 6,51 | 6,66 | 6,36 | 6,42 | -1,53% | 4.810.522,00 |
| 27.12.2023 | 6,53 | 6,61 | 6,44 | 6,52 | 0,77% | 4.303.645,00 |
| 26.12.2023 | 6,38 | 6,53 | 6,27 | 6,47 | 1,89% | 4.072.635,00 |
| 22.12.2023 | 6,34 | 6,44 | 6,28 | 6,35 | 0,95% | 4.513.173,00 |
| 21.12.2023 | 6,12 | 6,32 | 6,11 | 6,29 | 5,89% | 6.080.612,00 |
| 20.12.2023 | 6,71 | 6,75 | 5,92 | 5,94 | -10,54% | 11.242.561,00 |
| 19.12.2023 | 6,35 | 6,66 | 6,29 | 6,64 | 5,90% | 7.859.015,00 |
| 18.12.2023 | 6,07 | 6,40 | 5,98 | 6,27 | 6,09% | 9.214.606,00 |
| 15.12.2023 | 5,87 | 5,96 | 5,60 | 5,91 | 2,07% | 13.451.475,00 |
| 14.12.2023 | 5,52 | 5,86 | 5,48 | 5,79 | 5,66% | 7.662.271,00 |
| 13.12.2023 | 5,27 | 5,50 | 5,25 | 5,48 | 4,38% | 6.962.490,00 |
| 12.12.2023 | 5,17 | 5,26 | 5,03 | 5,25 | 1,25% | 4.398.491,00 |
| 11.12.2023 | 5,27 | 5,27 | 4,98 | 5,19 | -0,86% | 4.684.382,00 |
| 08.12.2023 | 5,28 | 5,34 | 5,18 | 5,23 | -1,32% | 4.487.080,00 |
| 07.12.2023 | 5,20 | 5,45 | 5,16 | 5,30 | 3,01% | 9.165.933,00 |
| 06.12.2023 | 5,02 | 5,18 | 4,96 | 5,15 | 2,49% | 5.189.186,00 |
| 05.12.2023 | 4,93 | 5,10 | 4,87 | 5,02 | 1,31% | 5.145.674,00 |
| 04.12.2023 | 4,68 | 5,00 | 4,62 | 4,96 | 4,10% | 4.086.829,00 |