6,545$
-1,21%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 6,55 | 6,63 | 6,34 | 6,54 | -1,36% | 264.149,00 |
| 26.02.2026 | 6,59 | 6,69 | 6,43 | 6,63 | 1,07% | 3.154.479,00 |
| 25.02.2026 | 6,49 | 6,78 | 6,37 | 6,56 | 0,00% | 4.734.946,00 |
| 24.02.2026 | 6,21 | 6,57 | 6,06 | 6,56 | 14,09% | 8.647.426,00 |
| 23.02.2026 | 5,66 | 5,89 | 5,55 | 5,75 | 0,35% | 7.053.523,00 |
| 20.02.2026 | 6,49 | 6,49 | 5,61 | 5,73 | -14,99% | 14.018.705,00 |
| 19.02.2026 | 6,80 | 6,86 | 6,60 | 6,74 | 0,30% | 6.947.791,00 |
| 18.02.2026 | 6,76 | 6,83 | 6,65 | 6,72 | -0,59% | 2.854.993,00 |
| 17.02.2026 | 7,01 | 7,01 | 6,72 | 6,76 | -1,60% | 3.566.232,00 |
| 13.02.2026 | 7,00 | 7,18 | 6,85 | 6,87 | -2,00% | 2.787.432,00 |
| 12.02.2026 | 7,26 | 7,33 | 6,96 | 7,01 | -3,44% | 2.346.807,00 |
| 11.02.2026 | 7,34 | 7,40 | 7,11 | 7,26 | -0,55% | 4.303.100,00 |
| 10.02.2026 | 7,34 | 7,43 | 7,22 | 7,30 | -0,41% | 2.242.211,00 |
| 09.02.2026 | 7,33 | 7,38 | 7,13 | 7,33 | 0,14% | 2.032.634,00 |
| 06.02.2026 | 7,15 | 7,34 | 6,99 | 7,32 | 4,57% | 3.183.737,00 |
| 05.02.2026 | 7,28 | 7,34 | 6,92 | 7,00 | -5,15% | 5.424.386,00 |
| 04.02.2026 | 7,75 | 7,77 | 7,35 | 7,38 | -4,65% | 2.822.340,00 |
| 03.02.2026 | 7,85 | 7,99 | 7,57 | 7,74 | -0,64% | 3.209.636,00 |
| 02.02.2026 | 7,72 | 8,02 | 7,67 | 7,79 | 1,30% | 2.655.975,00 |
| 30.01.2026 | 7,78 | 7,88 | 7,59 | 7,69 | -2,04% | 2.696.785,00 |
| 29.01.2026 | 7,89 | 7,99 | 7,73 | 7,85 | -0,13% | 2.361.683,00 |
| 28.01.2026 | 7,84 | 8,06 | 7,70 | 7,86 | -0,38% | 3.071.797,00 |
| 27.01.2026 | 8,00 | 8,11 | 7,79 | 7,89 | 1,15% | 2.852.563,00 |
| 26.01.2026 | 7,74 | 7,94 | 7,55 | 7,80 | 0,39% | 2.196.974,00 |
| 23.01.2026 | 7,92 | 8,40 | 7,76 | 7,77 | -2,02% | 4.237.791,00 |
| 22.01.2026 | 8,01 | 8,22 | 7,85 | 7,93 | -0,75% | 4.795.067,00 |
| 21.01.2026 | 7,79 | 8,17 | 7,75 | 7,99 | 2,96% | 8.193.223,00 |
| 20.01.2026 | 6,85 | 7,80 | 6,84 | 7,76 | 14,96% | 15.800.470,00 |
| 16.01.2026 | 7,06 | 7,15 | 6,73 | 6,75 | -4,12% | 4.339.719,00 |
| 15.01.2026 | 6,92 | 7,25 | 6,76 | 7,04 | 2,18% | 4.614.900,00 |
| 14.01.2026 | 7,02 | 7,09 | 6,82 | 6,89 | -2,13% | 3.275.002,00 |
| 13.01.2026 | 7,29 | 7,34 | 6,93 | 7,04 | -4,35% | 5.052.089,00 |
| 12.01.2026 | 7,64 | 7,74 | 7,17 | 7,36 | -4,91% | 7.173.410,00 |
| 09.01.2026 | 7,30 | 8,05 | 7,22 | 7,74 | 10,57% | 17.909.452,00 |
| 08.01.2026 | 6,17 | 7,10 | 6,12 | 7,00 | 20,07% | 15.594.502,00 |
| 07.01.2026 | 5,61 | 6,07 | 5,59 | 5,83 | 4,86% | 7.226.444,00 |
| 06.01.2026 | 6,03 | 6,12 | 5,53 | 5,56 | -8,70% | 5.055.836,00 |
| 05.01.2026 | 6,16 | 6,24 | 5,65 | 6,09 | -0,98% | 7.989.193,00 |