5,490$
-3,51%
Echtzeit-Aktienkurs Ardelyx Inc.
Bid:
Ask:
Aktienkurse zur Ardelyx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,66 | 5,71 | 5,44 | 5,48 | -3,69% | 2.520.500,00 |
| 26.03.2026 | 5,51 | 5,80 | 5,51 | 5,69 | 0,89% | 2.920.585,00 |
| 25.03.2026 | 5,45 | 5,73 | 5,45 | 5,64 | 5,42% | 2.496.686,00 |
| 24.03.2026 | 5,24 | 5,36 | 5,11 | 5,35 | 0,75% | 4.477.729,00 |
| 23.03.2026 | 5,44 | 5,51 | 5,28 | 5,31 | 0,00% | 3.895.274,00 |
| 20.03.2026 | 5,49 | 5,52 | 5,26 | 5,31 | -3,37% | 8.465.272,00 |
| 19.03.2026 | 5,50 | 5,54 | 5,30 | 5,50 | -0,99% | 3.398.276,00 |
| 18.03.2026 | 5,78 | 5,79 | 5,54 | 5,55 | -4,80% | 2.906.642,00 |
| 17.03.2026 | 5,82 | 5,90 | 5,79 | 5,83 | -0,17% | 2.185.186,00 |
| 16.03.2026 | 5,84 | 5,93 | 5,77 | 5,84 | 1,04% | 1.945.898,00 |
| 13.03.2026 | 5,70 | 5,90 | 5,65 | 5,78 | 2,12% | 2.775.140,00 |
| 12.03.2026 | 5,94 | 5,94 | 5,60 | 5,66 | -5,51% | 2.785.266,00 |
| 11.03.2026 | 6,07 | 6,12 | 5,91 | 5,99 | -2,12% | 2.248.497,00 |
| 10.03.2026 | 6,30 | 6,38 | 6,03 | 6,12 | -0,81% | 2.675.353,00 |
| 09.03.2026 | 6,14 | 6,27 | 6,02 | 6,17 | -0,32% | 3.220.964,00 |
| 06.03.2026 | 6,15 | 6,27 | 6,04 | 6,19 | -1,28% | 2.643.195,00 |
| 05.03.2026 | 6,62 | 6,72 | 6,25 | 6,27 | -5,71% | 3.561.322,00 |
| 04.03.2026 | 6,30 | 6,69 | 6,13 | 6,65 | 6,91% | 3.945.137,00 |
| 03.03.2026 | 6,34 | 6,34 | 6,08 | 6,22 | -3,86% | 2.720.903,00 |
| 02.03.2026 | 6,25 | 6,54 | 6,25 | 6,47 | -1,22% | 2.499.600,00 |
| 27.02.2026 | 6,55 | 6,63 | 6,34 | 6,55 | -1,21% | 3.603.385,00 |
| 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 |
| 02.01.2026 | 5,84 | 6,40 | 5,81 | 6,15 | 5,49% | 8.296.431,00 |
| 31.12.2025 | 5,80 | 5,91 | 5,77 | 5,83 | 0,52% | 3.433.922,00 |
| 30.12.2025 | 5,82 | 5,99 | 5,72 | 5,80 | 0,35% | 2.948.125,00 |
| 29.12.2025 | 5,75 | 5,79 | 5,69 | 5,78 | 0,70% | 2.042.266,00 |
| 26.12.2025 | 5,93 | 5,95 | 5,73 | 5,74 | -4,17% | 2.047.865,00 |
| 24.12.2025 | 5,80 | 6,04 | 5,77 | 5,99 | 3,28% | 1.511.939,00 |
| 23.12.2025 | 5,83 | 5,84 | 5,72 | 5,80 | -0,68% | 1.977.970,00 |
| 22.12.2025 | 5,78 | 5,90 | 5,71 | 5,84 | 2,82% | 2.449.010,00 |
| 19.12.2025 | 5,68 | 5,85 | 5,63 | 5,68 | 0,00% | 6.549.071,00 |
| 18.12.2025 | 5,79 | 5,89 | 5,66 | 5,68 | -1,90% | 2.317.254,00 |
| 17.12.2025 | 5,97 | 6,06 | 5,78 | 5,79 | -3,50% | 2.861.015,00 |
| 16.12.2025 | 6,19 | 6,23 | 5,98 | 6,00 | -3,23% | 2.651.999,00 |
| 15.12.2025 | 6,21 | 6,41 | 6,14 | 6,20 | -0,16% | 2.676.285,00 |
| 12.12.2025 | 6,03 | 6,30 | 5,92 | 6,21 | 5,25% | 3.765.996,00 |
| 11.12.2025 | 5,91 | 6,04 | 5,83 | 5,90 | -0,34% | 2.415.065,00 |
| 10.12.2025 | 5,84 | 5,97 | 5,77 | 5,92 | 2,07% | 3.015.507,00 |
| 09.12.2025 | 5,86 | 6,00 | 5,80 | 5,80 | -1,36% | 2.405.724,00 |
| 08.12.2025 | 6,04 | 6,07 | 5,73 | 5,88 | -1,67% | 2.709.015,00 |
| 05.12.2025 | 5,87 | 6,20 | 5,77 | 5,98 | 1,01% | 4.062.151,00 |
| 04.12.2025 | 5,81 | 5,93 | 5,73 | 5,92 | 2,60% | 2.515.614,00 |
| 03.12.2025 | 5,56 | 5,83 | 5,56 | 5,77 | 4,15% | 2.580.586,00 |
| 02.12.2025 | 5,63 | 5,71 | 5,49 | 5,54 | -0,89% | 1.986.490,00 |
| 01.12.2025 | 5,84 | 5,85 | 5,58 | 5,59 | -3,62% | 2.606.406,00 |
| 28.11.2025 | 5,95 | 6,00 | 5,76 | 5,80 | -2,19% | 1.062.640,00 |
| 26.11.2025 | 5,83 | 6,02 | 5,66 | 5,93 | 3,67% | 2.818.285,00 |
| 25.11.2025 | 5,57 | 5,89 | 5,53 | 5,72 | 4,00% | 2.862.240,00 |
| 24.11.2025 | 5,41 | 5,50 | 5,38 | 5,50 | 1,48% | 2.357.498,00 |
| 21.11.2025 | 5,52 | 5,60 | 5,30 | 5,42 | -2,34% | 3.609.307,00 |
| 20.11.2025 | 5,63 | 5,80 | 5,50 | 5,55 | -0,36% | 2.903.261,00 |
| 19.11.2025 | 5,81 | 5,84 | 5,40 | 5,57 | -4,13% | 3.291.630,00 |
| 18.11.2025 | 5,87 | 5,89 | 5,70 | 5,81 | -1,69% | 2.511.655,00 |
| 17.11.2025 | 5,81 | 5,99 | 5,74 | 5,91 | 0,85% | 2.682.593,00 |
| 14.11.2025 | 5,74 | 5,95 | 5,71 | 5,86 | 0,51% | 2.887.296,00 |
| 13.11.2025 | 6,02 | 6,08 | 5,81 | 5,83 | -3,48% | 1.902.593,00 |
| 12.11.2025 | 6,13 | 6,25 | 5,96 | 6,04 | -1,47% | 3.190.102,00 |
| 11.11.2025 | 5,65 | 6,18 | 5,56 | 6,13 | 8,50% | 4.092.983,00 |
| 10.11.2025 | 5,70 | 5,78 | 5,63 | 5,65 | 1,07% | 2.259.642,00 |
| 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% | 2.818.113,00 |
| 05.11.2025 | 5,61 | 5,99 | 5,59 | 5,95 | 6,25% | 4.529.189,00 |
| 04.11.2025 | 5,84 | 6,04 | 5,59 | 5,60 | -5,41% | 4.534.580,00 |
| 03.11.2025 | 6,07 | 6,39 | 5,75 | 5,92 | -2,31% | 7.649.919,00 |