6,040$
-3,36%
Echtzeit-Aktienkurs Ardelyx
Bid:
Ask:
Aktienkurse zur Ardelyx Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,27 | 6,30 | 6,03 | 6,03 | -3,52% | 2.775.131,00 |
| 28.05.2026 | 6,13 | 6,34 | 6,12 | 6,25 | 1,54% | 1.979.153,00 |
| 27.05.2026 | 6,32 | 6,35 | 6,10 | 6,16 | -1,52% | 2.334.496,00 |
| 26.05.2026 | 6,16 | 6,30 | 6,08 | 6,25 | 2,29% | 2.507.236,00 |
| 22.05.2026 | 6,35 | 6,37 | 6,10 | 6,11 | -3,63% | 2.321.999,00 |
| 21.05.2026 | 6,18 | 6,44 | 6,09 | 6,34 | 1,28% | 2.926.824,00 |
| 20.05.2026 | 6,06 | 6,41 | 6,06 | 6,26 | 2,79% | 2.790.450,00 |
| 19.05.2026 | 6,12 | 6,24 | 6,03 | 6,09 | -0,33% | 2.355.276,00 |
| 18.05.2026 | 6,20 | 6,30 | 6,05 | 6,11 | -1,93% | 3.132.793,00 |
| 15.05.2026 | 6,38 | 6,41 | 6,21 | 6,23 | -3,56% | 3.244.106,00 |
| 14.05.2026 | 6,38 | 6,50 | 6,30 | 6,46 | 1,25% | 1.976.034,00 |
| 13.05.2026 | 6,44 | 6,50 | 6,17 | 6,38 | -3,48% | 7.234.068,00 |
| 12.05.2026 | 6,64 | 6,69 | 6,48 | 6,61 | 0,00% | 1.818.428,00 |
| 11.05.2026 | 6,80 | 6,84 | 6,57 | 6,61 | -2,51% | 4.042.428,00 |
| 08.05.2026 | 7,04 | 7,20 | 6,71 | 6,78 | -2,87% | 5.863.188,00 |
| 07.05.2026 | 7,08 | 7,19 | 6,93 | 6,98 | -1,69% | 3.920.803,00 |
| 06.05.2026 | 7,16 | 7,39 | 6,99 | 7,10 | -0,42% | 4.658.477,00 |
| 05.05.2026 | 7,30 | 7,43 | 6,94 | 7,13 | -2,46% | 5.855.835,00 |
| 04.05.2026 | 7,14 | 7,43 | 7,02 | 7,31 | 6,25% | 8.066.265,00 |
| 01.05.2026 | 6,00 | 7,06 | 6,00 | 6,88 | 8,69% | 11.630.914,00 |
| 30.04.2026 | 6,07 | 6,40 | 6,02 | 6,33 | 5,32% | 8.337.886,00 |
| 29.04.2026 | 5,94 | 6,10 | 5,82 | 6,01 | 0,67% | 3.413.942,00 |
| 28.04.2026 | 6,04 | 6,09 | 5,96 | 5,97 | -0,33% | 1.907.790,00 |
| 27.04.2026 | 5,98 | 6,16 | 5,96 | 5,99 | 0,67% | 2.679.347,00 |
| 24.04.2026 | 6,00 | 6,05 | 5,87 | 5,95 | -0,17% | 2.254.429,00 |
| 23.04.2026 | 6,03 | 6,17 | 5,88 | 5,96 | -1,16% | 2.031.454,00 |
| 22.04.2026 | 6,08 | 6,12 | 5,94 | 6,03 | 1,17% | 2.962.055,00 |
| 21.04.2026 | 6,33 | 6,37 | 5,89 | 5,96 | -5,40% | 3.954.072,00 |
| 20.04.2026 | 6,40 | 6,53 | 6,26 | 6,30 | -2,33% | 3.072.890,00 |
| 17.04.2026 | 6,44 | 6,54 | 6,28 | 6,45 | 2,79% | 3.361.507,00 |
| 16.04.2026 | 6,30 | 6,35 | 6,19 | 6,28 | -0,40% | 1.668.612,00 |
| 15.04.2026 | 6,37 | 6,46 | 6,21 | 6,30 | -0,47% | 3.428.727,00 |
| 14.04.2026 | 6,37 | 6,51 | 6,24 | 6,33 | 0,00% | 3.736.590,00 |
| 13.04.2026 | 6,18 | 6,41 | 6,17 | 6,33 | 2,43% | 2.948.142,00 |
| 10.04.2026 | 6,16 | 6,28 | 6,07 | 6,18 | 0,82% | 3.478.390,00 |
| 09.04.2026 | 6,05 | 6,17 | 5,95 | 6,13 | 0,33% | 2.577.884,00 |
| 08.04.2026 | 6,12 | 6,22 | 6,05 | 6,11 | 2,52% | 3.051.509,00 |
| 07.04.2026 | 5,92 | 5,96 | 5,73 | 5,96 | -0,17% | 1.748.635,00 |
| 06.04.2026 | 5,95 | 6,09 | 5,93 | 5,97 | 0,51% | 1.571.998,00 |
| 02.04.2026 | 5,88 | 6,04 | 5,82 | 5,94 | -2,78% | 2.400.586,00 |
| 01.04.2026 | 6,04 | 6,23 | 6,03 | 6,11 | 2,00% | 6.436.342,00 |
| 31.03.2026 | 5,69 | 6,04 | 5,69 | 5,99 | 7,93% | 5.472.121,00 |
| 30.03.2026 | 5,39 | 5,59 | 5,35 | 5,55 | 1,28% | 2.581.266,00 |
| 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 |