Holen Sie sich die Stockscreener-App
9.08
1.94%
-0.18
Handel nachbörslich:
9.08
Ardent Health Inc-Aktien (ARDT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-17 | $9.66 | $9.05 | $0.61 | 342,556.0 | -1.94% |
| 2026-06-16 | $9.65 | $9.26 | $0.39 | 1,282,318.0 | -2.53% |
| 2026-06-15 | $9.56 | $9.06 | $0.50 | 801,452.0 | +1.60% |
| 2026-06-12 | $9.70 | $9.33 | $0.37 | 487,585.0 | -3.31% |
| 2026-06-11 | $9.78 | $9.22 | $0.555 | 564,077.0 | +3.76% |
| 2026-06-10 | $9.47 | $9.18 | $0.29 | 514,610.0 | -0.96% |
| 2026-06-09 | $9.43 | $8.76 | $0.665 | 556,159.0 | +6.57% |
| 2026-06-08 | $8.83 | $8.23 | $0.60 | 901,685.0 | +1.73% |
| 2026-06-05 | $8.90 | $8.59 | $0.31 | 410,777.0 | +0.93% |
| 2026-06-04 | $8.60 | $7.95 | $0.65 | 1,533,749.0 | +9.83% |
| 2026-06-03 | $8.48 | $7.71 | $0.77 | 1,914,106.0 | -15.53% |
| 2026-06-02 | $9.30 | $9.05 | $0.25 | 368,872.0 | +0.54% |
| 2026-06-01 | $9.30 | $9.04 | $0.26 | 289,712.0 | -0.11% |
| 2026-05-29 | $9.53 | $9.19 | $0.335 | 909,364.0 | -2.43% |
| 2026-05-28 | $9.52 | $9.24 | $0.28 | 289,570.0 | +0.64% |
| 2026-05-27 | $9.51 | $9.28 | $0.23 | 261,493.0 | +1.18% |
| 2026-05-26 | $9.34 | $8.98 | $0.35 | 278,334.0 | +0.65% |
| 2026-05-22 | $9.39 | $9.08 | $0.3056 | 371,619.0 | +0.22% |
| 2026-05-21 | $9.38 | $9.00 | $0.38 | 337,386.0 | -2.54% |
| 2026-05-20 | $9.77 | $9.28 | $0.495 | 397,300.0 | -3.57% |
| 2026-05-19 | $10.23 | $9.73 | $0.505 | 420,314.0 | -3.35% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $9.78 | $7.71 | $2.07 | 10,310,214.0 | -1.63% |
| 2026-05 | $10.40 | $8.98 | $1.42 | 8,875,841.0 | -5.43% |
| 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% |
0.28%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):