8,557$
3,60%
Echtzeit-Aktienkurs Ardent Health Partners Inc
Bid:
Ask:
Aktienkurse zur Ardent Health Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 8,38 | 8,63 | 8,34 | 8,56 | 3,63% | 468.021,00 |
| 30.03.2026 | 8,61 | 8,62 | 8,25 | 8,26 | -3,84% | 218.690,00 |
| 27.03.2026 | 8,65 | 8,67 | 8,49 | 8,59 | -2,16% | 278.633,00 |
| 26.03.2026 | 8,82 | 8,98 | 8,72 | 8,78 | 0,00% | 317.803,00 |
| 25.03.2026 | 8,70 | 8,79 | 8,55 | 8,78 | 2,21% | 246.571,00 |
| 24.03.2026 | 8,56 | 8,64 | 8,37 | 8,59 | -0,58% | 381.469,00 |
| 23.03.2026 | 8,72 | 8,82 | 8,60 | 8,64 | 2,01% | 434.293,00 |
| 20.03.2026 | 8,70 | 8,77 | 8,37 | 8,47 | -2,64% | 763.549,00 |
| 19.03.2026 | 9,03 | 9,06 | 8,65 | 8,70 | -3,65% | 384.739,00 |
| 18.03.2026 | 9,27 | 9,37 | 8,92 | 9,03 | -2,90% | 292.593,00 |
| 17.03.2026 | 9,36 | 9,51 | 9,16 | 9,30 | 0,54% | 263.834,00 |
| 16.03.2026 | 9,54 | 9,54 | 9,23 | 9,25 | -1,49% | 322.657,00 |
| 13.03.2026 | 9,30 | 9,39 | 9,15 | 9,39 | 1,62% | 302.233,00 |
| 12.03.2026 | 8,94 | 9,27 | 8,91 | 9,24 | 2,44% | 352.012,00 |
| 11.03.2026 | 9,04 | 9,09 | 8,83 | 9,02 | -0,22% | 248.512,00 |
| 10.03.2026 | 9,20 | 9,20 | 8,78 | 9,04 | -1,42% | 432.046,00 |
| 09.03.2026 | 8,74 | 9,19 | 8,56 | 9,17 | 3,03% | 742.576,00 |
| 06.03.2026 | 9,25 | 9,32 | 8,77 | 8,90 | -5,72% | 442.279,00 |
| 05.03.2026 | 8,62 | 9,81 | 8,62 | 9,44 | -2,07% | 881.307,00 |
| 04.03.2026 | 9,45 | 9,81 | 9,36 | 9,64 | 2,44% | 366.014,00 |
| 03.03.2026 | 9,28 | 9,44 | 8,91 | 9,41 | -0,74% | 318.586,00 |
| 02.03.2026 | 9,24 | 9,58 | 9,24 | 9,48 | 0,96% | 335.751,00 |
| 27.02.2026 | 9,34 | 9,61 | 9,12 | 9,39 | -0,95% | 408.142,00 |
| 26.02.2026 | 9,83 | 9,88 | 9,45 | 9,48 | -3,85% | 792.572,00 |
| 25.02.2026 | 9,77 | 9,98 | 9,66 | 9,86 | 2,49% | 434.697,00 |
| 24.02.2026 | 9,69 | 9,71 | 9,50 | 9,62 | -0,93% | 330.958,00 |
| 23.02.2026 | 9,42 | 9,75 | 9,36 | 9,71 | 3,19% | 461.655,00 |
| 20.02.2026 | 9,49 | 9,54 | 9,26 | 9,41 | -1,57% | 294.594,00 |
| 19.02.2026 | 9,57 | 9,66 | 9,37 | 9,56 | -2,05% | 334.990,00 |
| 18.02.2026 | 9,76 | 9,96 | 9,61 | 9,76 | -0,20% | 460.055,00 |
| 17.02.2026 | 9,61 | 9,91 | 9,55 | 9,78 | 1,88% | 448.326,00 |
| 13.02.2026 | 9,50 | 9,71 | 9,43 | 9,60 | 1,27% | 384.535,00 |
| 12.02.2026 | 9,45 | 9,55 | 9,24 | 9,48 | 1,39% | 455.525,00 |
| 11.02.2026 | 8,95 | 9,45 | 8,86 | 9,35 | 4,12% | 359.350,00 |
| 10.02.2026 | 9,01 | 9,19 | 8,94 | 8,98 | -0,33% | 255.558,00 |
| 09.02.2026 | 8,87 | 9,11 | 8,84 | 9,01 | 0,78% | 317.355,00 |
| 06.02.2026 | 8,68 | 8,97 | 8,68 | 8,94 | 4,20% | 1.030.398,00 |
| 05.02.2026 | 8,69 | 8,72 | 8,44 | 8,58 | 0,35% | 310.258,00 |
| 04.02.2026 | 8,56 | 8,83 | 8,52 | 8,55 | 0,59% | 440.826,00 |
| 03.02.2026 | 8,51 | 8,85 | 8,40 | 8,50 | -1,05% | 421.873,00 |
| 02.02.2026 | 8,15 | 8,69 | 8,15 | 8,59 | 5,14% | 598.841,00 |
| 30.01.2026 | 8,16 | 8,28 | 8,07 | 8,17 | -0,85% | 458.906,00 |
| 29.01.2026 | 8,30 | 8,30 | 8,10 | 8,24 | -0,12% | 253.051,00 |
| 28.01.2026 | 8,28 | 8,32 | 8,12 | 8,25 | -0,72% | 298.077,00 |
| 27.01.2026 | 8,48 | 8,48 | 8,21 | 8,31 | -1,77% | 362.752,00 |
| 26.01.2026 | 8,56 | 8,67 | 8,34 | 8,46 | -1,17% | 266.207,00 |
| 23.01.2026 | 8,58 | 8,61 | 8,40 | 8,56 | -0,81% | 368.012,00 |
| 22.01.2026 | 8,53 | 8,79 | 8,53 | 8,63 | 1,05% | 303.169,00 |
| 21.01.2026 | 8,39 | 8,54 | 8,36 | 8,54 | 2,89% | 410.929,00 |
| 20.01.2026 | 8,49 | 8,64 | 8,22 | 8,30 | -3,49% | 392.967,00 |
| 16.01.2026 | 8,82 | 8,82 | 8,58 | 8,60 | -3,37% | 452.665,00 |
| 15.01.2026 | 8,73 | 8,94 | 8,57 | 8,90 | 2,42% | 278.585,00 |
| 14.01.2026 | 8,80 | 8,84 | 8,53 | 8,69 | -1,70% | 552.397,00 |
| 13.01.2026 | 8,86 | 8,86 | 8,72 | 8,84 | -0,23% | 212.830,00 |
| 12.01.2026 | 8,81 | 8,91 | 8,70 | 8,86 | -0,11% | 287.519,00 |
| 09.01.2026 | 9,26 | 9,26 | 8,80 | 8,87 | -3,69% | 399.536,00 |
| 08.01.2026 | 9,03 | 9,24 | 9,03 | 9,21 | 1,99% | 554.570,00 |
| 07.01.2026 | 9,35 | 9,38 | 8,99 | 9,03 | -3,11% | 237.257,00 |
| 06.01.2026 | 8,95 | 9,34 | 8,94 | 9,32 | 4,25% | 336.047,00 |
| 05.01.2026 | 8,60 | 9,03 | 8,50 | 8,94 | 3,47% | 367.978,00 |
| 02.01.2026 | 8,75 | 8,81 | 8,54 | 8,64 | -2,15% | 389.114,00 |
| 31.12.2025 | 9,02 | 9,05 | 8,75 | 8,83 | -2,32% | 316.025,00 |
| 30.12.2025 | 8,97 | 9,13 | 8,92 | 9,04 | 0,89% | 475.805,00 |
| 29.12.2025 | 9,16 | 9,27 | 8,90 | 8,96 | -2,82% | 793.837,00 |
| 26.12.2025 | 8,97 | 9,31 | 8,82 | 9,22 | 2,79% | 583.014,00 |
| 24.12.2025 | 8,86 | 8,99 | 8,78 | 8,97 | 1,82% | 274.785,00 |
| 23.12.2025 | 8,81 | 8,87 | 8,70 | 8,81 | -0,11% | 495.646,00 |
| 22.12.2025 | 8,81 | 8,95 | 8,75 | 8,82 | 0,11% | 447.672,00 |
| 19.12.2025 | 8,87 | 8,97 | 8,81 | 8,81 | -1,34% | 435.455,00 |
| 18.12.2025 | 8,93 | 8,97 | 8,81 | 8,93 | -0,11% | 393.436,00 |
| 17.12.2025 | 8,88 | 9,02 | 8,81 | 8,94 | 0,11% | 392.578,00 |
| 16.12.2025 | 8,92 | 8,98 | 8,74 | 8,93 | 0,34% | 609.766,00 |
| 15.12.2025 | 8,87 | 8,95 | 8,71 | 8,90 | 1,25% | 419.253,00 |
| 12.12.2025 | 8,73 | 8,98 | 8,61 | 8,79 | 0,69% | 445.593,00 |
| 11.12.2025 | 8,64 | 8,79 | 8,55 | 8,73 | 2,22% | 619.633,00 |
| 10.12.2025 | 8,59 | 8,70 | 8,40 | 8,54 | -0,58% | 1.267.646,00 |
| 09.12.2025 | 8,65 | 8,81 | 8,59 | 8,59 | 0,12% | 613.367,00 |
| 08.12.2025 | 8,74 | 8,80 | 8,57 | 8,58 | -2,39% | 939.441,00 |
| 05.12.2025 | 8,94 | 8,94 | 8,66 | 8,79 | -0,90% | 546.457,00 |
| 04.12.2025 | 8,91 | 8,94 | 8,75 | 8,87 | -0,67% | 470.562,00 |
| 03.12.2025 | 8,88 | 8,97 | 8,79 | 8,93 | 0,56% | 460.872,00 |
| 02.12.2025 | 8,88 | 8,97 | 8,79 | 8,88 | 1,02% | 478.593,00 |
| 01.12.2025 | 8,80 | 9,00 | 8,70 | 8,79 | 0,11% | 482.633,00 |
| 28.11.2025 | 9,09 | 9,09 | 8,71 | 8,78 | -2,98% | 282.077,00 |
| 26.11.2025 | 9,09 | 9,21 | 9,04 | 9,05 | -0,88% | 352.526,00 |
| 25.11.2025 | 8,90 | 9,19 | 8,90 | 9,13 | 2,82% | 795.714,00 |
| 24.11.2025 | 8,97 | 9,15 | 8,85 | 8,88 | -0,67% | 796.126,00 |
| 21.11.2025 | 8,76 | 8,96 | 8,61 | 8,94 | 3,47% | 720.951,00 |
| 20.11.2025 | 8,72 | 8,88 | 8,55 | 8,64 | 0,12% | 690.102,00 |
| 19.11.2025 | 8,78 | 8,91 | 8,46 | 8,63 | -0,80% | 804.419,00 |
| 18.11.2025 | 8,56 | 9,08 | 8,51 | 8,70 | 5,07% | 1.105.808,00 |
| 17.11.2025 | 8,71 | 9,01 | 8,28 | 8,28 | -8,10% | 1.351.175,00 |
| 14.11.2025 | 9,04 | 9,35 | 8,85 | 9,01 | -3,12% | 1.924.929,00 |
| 13.11.2025 | 9,33 | 9,95 | 8,98 | 9,30 | -33,81% | 3.757.345,00 |
| 12.11.2025 | 13,97 | 14,56 | 13,95 | 14,05 | 0,00% | 608.561,00 |
| 11.11.2025 | 13,79 | 14,26 | 13,58 | 14,05 | 2,86% | 287.233,00 |
| 10.11.2025 | 14,10 | 14,10 | 13,48 | 13,66 | -5,14% | 396.982,00 |
| 07.11.2025 | 14,47 | 14,60 | 14,05 | 14,40 | -0,41% | 267.011,00 |
| 06.11.2025 | 14,53 | 14,82 | 14,34 | 14,46 | -1,43% | 260.407,00 |
| 05.11.2025 | 14,54 | 14,77 | 14,46 | 14,67 | 0,76% | 340.078,00 |