5,520$
-0,90%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 5,63 | 5,80 | 5,51 | 5,52 | -0,90% | 280.762,00 |
| 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% | 2.509.863,00 |
| 17.11.2025 | 5,81 | 5,99 | 5,74 | 5,91 | 0,77% | 2.682.009,00 |
| 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% | 1.894.005,00 |
| 12.11.2025 | 6,13 | 6,25 | 5,96 | 6,06 | -1,22% | 3.187.129,00 |
| 11.11.2025 | 5,65 | 6,18 | 5,56 | 6,13 | 8,59% | 4.082.991,00 |
| 10.11.2025 | 5,70 | 5,78 | 5,63 | 5,65 | 0,98% | 2.259.275,00 |
| 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% | 2.795.352,00 |
| 05.11.2025 | 5,61 | 5,99 | 5,59 | 5,95 | 6,44% | 4.521.178,00 |
| 04.11.2025 | 5,84 | 6,04 | 5,59 | 5,59 | -5,65% | 4.517.292,00 |
| 03.11.2025 | 6,07 | 6,39 | 5,75 | 5,93 | -2,23% | 7.542.043,00 |
| 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 | 1,31% | 5.410.751,00 |
| 29.10.2025 | 5,10 | 5,11 | 4,91 | 4,95 | -3,23% | 4.577.577,00 |
| 28.10.2025 | 5,10 | 5,14 | 5,04 | 5,11 | 0,20% | 2.784.245,00 |
| 27.10.2025 | 5,09 | 5,19 | 5,06 | 5,10 | 1,19% | 2.214.641,00 |
| 24.10.2025 | 5,12 | 5,13 | 5,01 | 5,04 | -0,40% | 2.289.096,00 |
| 23.10.2025 | 5,17 | 5,21 | 5,05 | 5,06 | -1,75% | 2.794.359,00 |
| 22.10.2025 | 5,30 | 5,32 | 5,14 | 5,15 | -2,65% | 2.879.805,00 |
| 21.10.2025 | 5,09 | 5,34 | 5,07 | 5,29 | 3,73% | 3.476.457,00 |
| 20.10.2025 | 5,08 | 5,18 | 4,93 | 5,10 | 1,39% | 3.791.997,00 |
| 17.10.2025 | 5,02 | 5,06 | 4,91 | 5,03 | -0,40% | 2.635.744,00 |
| 16.10.2025 | 5,16 | 5,27 | 5,01 | 5,05 | -1,75% | 2.735.987,00 |
| 15.10.2025 | 5,04 | 5,16 | 5,00 | 5,14 | 2,59% | 3.002.496,00 |
| 14.10.2025 | 5,00 | 5,07 | 4,84 | 5,01 | 0,00% | 3.396.407,00 |
| 13.10.2025 | 4,94 | 5,08 | 4,71 | 5,01 | 1,42% | 4.775.691,00 |
| 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% | 2.636.774,00 |
| 08.10.2025 | 5,19 | 5,21 | 5,02 | 5,06 | -2,13% | 3.669.413,00 |
| 07.10.2025 | 5,20 | 5,23 | 5,09 | 5,17 | -0,58% | 4.687.448,00 |
| 06.10.2025 | 5,25 | 5,33 | 5,16 | 5,20 | -1,05% | 3.238.979,00 |
| 03.10.2025 | 5,30 | 5,35 | 5,24 | 5,26 | 0,10% | 427.527,00 |
| 02.10.2025 | 5,32 | 5,36 | 5,24 | 5,25 | -2,05% | 2.307.775,00 |
| 01.10.2025 | 5,48 | 5,53 | 5,33 | 5,36 | -2,55% | 2.969.413,00 |
| 30.09.2025 | 5,63 | 5,64 | 5,49 | 5,50 | -2,31% | 3.094.192,00 |
| 29.09.2025 | 5,57 | 5,68 | 5,50 | 5,63 | 1,62% | 3.624.934,00 |
| 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% | 3.365.229,00 |
| 24.09.2025 | 6,17 | 6,21 | 6,10 | 6,15 | 0,00% | 1.812.497,00 |
| 23.09.2025 | 6,19 | 6,22 | 6,09 | 6,15 | -1,13% | 1.694.743,00 |
| 22.09.2025 | 6,21 | 6,28 | 6,20 | 6,22 | 0,16% | 2.024.202,00 |
| 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 | 3,80% | 2.905.834,00 |
| 17.09.2025 | 6,43 | 6,48 | 6,17 | 6,19 | -3,66% | 2.876.750,00 |
| 16.09.2025 | 6,57 | 6,59 | 6,39 | 6,42 | -1,68% | 2.731.230,00 |
| 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% | 4.038.960,00 |
| 03.09.2025 | 6,52 | 6,64 | 6,39 | 6,51 | 1,72% | 3.440.717,00 |
| 02.09.2025 | 6,27 | 6,53 | 6,27 | 6,40 | 0,63% | 3.522.240,00 |
| 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% | 3.032.767,00 |
| 27.08.2025 | 6,15 | 6,26 | 6,11 | 6,19 | -0,16% | 2.440.511,00 |
| 26.08.2025 | 6,04 | 6,21 | 6,00 | 6,20 | 2,31% | 1.775.367,00 |
| 25.08.2025 | 6,14 | 6,24 | 6,06 | 6,06 | -0,82% | 2.873.651,00 |
| 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% | 2.910.270,00 |
| 20.08.2025 | 5,86 | 5,99 | 5,78 | 5,99 | 2,22% | 4.671.779,00 |
| 19.08.2025 | 5,81 | 6,00 | 5,81 | 5,86 | 0,86% | 4.666.781,00 |
| 18.08.2025 | 5,96 | 6,12 | 5,80 | 5,81 | -2,68% | 3.598.324,00 |
| 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% | 3.622.247,00 |
| 13.08.2025 | 5,63 | 5,84 | 5,57 | 5,75 | 2,68% | 4.998.563,00 |
| 12.08.2025 | 5,44 | 5,65 | 5,43 | 5,60 | 3,70% | 3.287.609,00 |
| 11.08.2025 | 5,20 | 5,42 | 5,18 | 5,40 | 3,65% | 3.275.645,00 |
| 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% | 4.263.693,00 |
| 06.08.2025 | 5,13 | 5,26 | 5,01 | 5,20 | 1,36% | 6.261.904,00 |
| 05.08.2025 | 5,08 | 5,49 | 4,96 | 5,13 | 16,86% | 15.810.063,00 |
| 04.08.2025 | 4,32 | 4,45 | 4,24 | 4,39 | 1,39% | 5.187.005,00 |
| 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% | 3.391.814,00 |
| 30.07.2025 | 4,29 | 4,47 | 4,28 | 4,34 | 2,97% | 3.998.661,00 |
| 29.07.2025 | 4,29 | 4,30 | 4,21 | 4,22 | -1,52% | 2.527.519,00 |
| 28.07.2025 | 4,29 | 4,40 | 4,25 | 4,28 | -0,23% | 3.163.036,00 |
| 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% | 2.752.295,00 |
| 23.07.2025 | 4,44 | 4,46 | 4,27 | 4,39 | -0,79% | 2.720.288,00 |
| 22.07.2025 | 4,39 | 4,44 | 4,32 | 4,43 | 0,11% | 2.281.074,00 |
| 21.07.2025 | 4,43 | 4,52 | 4,38 | 4,42 | 0,23% | 3.871.005,00 |
| 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% | 2.652.644,00 |
| 16.07.2025 | 4,52 | 4,65 | 4,49 | 4,60 | 2,22% | 3.886.888,00 |
| 15.07.2025 | 4,63 | 4,67 | 4,49 | 4,50 | -2,39% | 3.038.017,00 |
| 14.07.2025 | 4,40 | 4,72 | 4,34 | 4,61 | 2,67% | 8.772.175,00 |
| 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% | 4.158.562,00 |
| 09.07.2025 | 4,49 | 4,67 | 4,47 | 4,60 | 2,68% | 6.564.329,00 |
| 08.07.2025 | 4,39 | 4,53 | 4,31 | 4,48 | 2,99% | 6.169.263,00 |
| 07.07.2025 | 4,23 | 4,37 | 4,14 | 4,35 | 1,87% | 3.813.243,00 |
| 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% | 8.038.488,00 |