Holen Sie sich die Stockscreener-App
10.13
1.50%
0.15
Handel nachbörslich:
10.50
0.37
+3.65%
Ardent Health Inc-Aktien (ARDT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $10.27 | $9.62 | $0.65 | 492,300.0 | +1.50% |
| 2026-05-04 | $10.28 | $9.94 | $0.34 | 446,355.0 | -1.67% |
| 2026-05-01 | $10.28 | $9.76 | $0.52 | 758,062.0 | +4.00% |
| 2026-04-30 | $9.81 | $9.41 | $0.40 | 455,199.0 | +1.35% |
| 2026-04-29 | $9.80 | $9.62 | $0.18 | 341,408.0 | -0.82% |
| 2026-04-28 | $10.10 | $9.62 | $0.48 | 293,028.0 | -3.29% |
| 2026-04-27 | $10.10 | $9.47 | $0.625 | 241,788.0 | +3.61% |
| 2026-04-24 | $9.70 | $9.11 | $0.59 | 361,807.0 | +0.10% |
| 2026-04-23 | $10.01 | $9.66 | $0.35 | 348,710.0 | -1.73% |
| 2026-04-22 | $9.91 | $9.70 | $0.21 | 202,176.0 | +1.13% |
| 2026-04-21 | $10.28 | $9.72 | $0.56 | 430,563.0 | -4.13% |
| 2026-04-20 | $10.34 | $9.89 | $0.45 | 358,350.0 | +2.52% |
| 2026-04-17 | $10.03 | $9.57 | $0.455 | 583,115.0 | +4.98% |
| 2026-04-16 | $9.54 | $9.32 | $0.215 | 256,677.0 | +0.00% |
| 2026-04-15 | $9.54 | $9.10 | $0.44 | 271,150.0 | +0.21% |
| 2026-04-14 | $9.51 | $9.24 | $0.27 | 355,520.0 | +1.62% |
| 2026-04-13 | $9.32 | $9.09 | $0.235 | 265,400.0 | -1.38% |
| 2026-04-10 | $9.54 | $9.30 | $0.24 | 254,108.0 | -1.36% |
| 2026-04-09 | $9.74 | $9.17 | $0.57 | 275,029.0 | +2.14% |
| 2026-04-08 | $9.54 | $9.30 | $0.24 | 589,399.0 | +3.44% |
| 2026-04-07 | $9.12 | $8.91 | $0.21 | 231,858.0 | +0.78% |
Ardent Health Inc-Aktien (ARDT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ardent Health Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARDT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ardent Health Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ardent Health Inc-Aktien (ARDT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $10.28 | $9.62 | $0.66 | 2,189,017.0 | +3.79% |
| 2026-04 | $10.34 | $8.30 | $2.04 | 6,975,176.0 | +14.02% |
| 2026-03 | $9.81 | $8.25 | $1.56 | 8,745,457.0 | -8.84% |
| 2026-02 | $9.98 | $8.15 | $1.83 | 8,396,412.0 | +14.93% |
| 2026-01 | $9.38 | $8.07 | $1.31 | 6,827,395.0 | -7.47% |
Ardent Health Inc-Aktien (ARDT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.31 | $8.40 | $0.91 | 11,334,271.0 | +2.96% |
| 2025-11 | $14.99 | $8.28 | $6.71 | 15,530,496.0 | -39.70% |
| 2025-10 | $15.48 | $12.96 | $2.52 | 7,906,854.0 | +9.89% |
| 2025-09 | $14.20 | $12.55 | $1.65 | 8,330,283.0 | +4.41% |
| 2025-08 | $13.20 | $10.10 | $3.10 | 8,177,862.0 | +19.72% |
| 2025-07 | $14.62 | $10.46 | $4.16 | 9,743,772.0 | -22.40% |
| 2025-06 | $15.08 | $12.44 | $2.64 | 6,144,440.0 | -5.66% |
| 2025-05 | $15.43 | $12.42 | $3.01 | 6,343,849.0 | +13.75% |
| 2025-04 | $13.41 | $11.31 | $2.10 | 7,216,184.0 | -7.42% |
| 2025-03 | $15.55 | $12.87 | $2.68 | 11,547,735.0 | -6.21% |
| 2025-02 | $15.59 | $13.55 | $2.04 | 7,800,683.0 | -2.27% |
| 2025-01 | $17.29 | $13.63 | $3.66 | 7,334,548.0 | -12.18% |
Ardent Health Inc-Aktien (ARDT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.34 | $15.62 | $1.72 | 4,962,281.0 | +4.07% |
| 2024-11 | $18.19 | $14.57 | $3.62 | 5,046,625.0 | -8.16% |
| 2024-10 | $20.72 | $17.28 | $3.44 | 6,417,757.0 | -5.33% |
| 2024-09 | $20.30 | $16.73 | $3.57 | 9,369,696.0 | -7.31% |
| 2024-08 | $20.13 | $15.30 | $4.83 | 7,715,837.0 | +10.97% |
| 2024-07 | $18.08 | $15.72 | $2.35 | 4,694,421.0 | +0.00% |
0.07%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):