Holen Sie sich die Stockscreener-App
5.89
0.42%
-0.03
Ardelyx Inc-Aktien (ARDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-11 | $5.91 | $5.86 | $0.0528 | 110,076.0 | -0.25% |
| 2025-12-10 | $5.97 | $5.76 | $0.2048 | 3,008,409.0 | +2.07% |
| 2025-12-09 | $6.00 | $5.80 | $0.20 | 2,322,791.0 | -1.36% |
| 2025-12-08 | $6.07 | $5.73 | $0.34 | 2,706,092.0 | -1.67% |
| 2025-12-05 | $6.20 | $5.77 | $0.43 | 4,049,964.0 | +1.87% |
| 2025-12-04 | $5.92 | $5.73 | $0.19 | 2,005,710.0 | +1.73% |
| 2025-12-03 | $5.83 | $5.56 | $0.2698 | 2,573,955.0 | +4.15% |
| 2025-12-02 | $5.71 | $5.49 | $0.225 | 1,981,992.0 | -0.89% |
| 2025-12-01 | $5.85 | $5.58 | $0.275 | 2,596,639.0 | -3.62% |
| 2025-11-28 | $6.00 | $5.76 | $0.24 | 1,061,442.0 | -2.19% |
| 2025-11-26 | $6.02 | $5.66 | $0.36 | 2,813,079.0 | +3.67% |
| 2025-11-25 | $5.89 | $5.53 | $0.36 | 2,829,658.0 | +4.00% |
| 2025-11-24 | $5.50 | $5.38 | $0.12 | 2,350,525.0 | +1.48% |
| 2025-11-21 | $5.59 | $5.30 | $0.295 | 3,604,578.0 | -2.34% |
| 2025-11-20 | $5.80 | $5.50 | $0.30 | 2,899,801.0 | -0.36% |
| 2025-11-19 | $5.84 | $5.40 | $0.4399 | 3,278,649.0 | -4.13% |
| 2025-11-18 | $5.89 | $5.70 | $0.19 | 2,505,558.0 | -1.69% |
| 2025-11-17 | $5.99 | $5.74 | $0.2447 | 2,677,093.0 | +0.85% |
| 2025-11-14 | $5.95 | $5.71 | $0.24 | 2,378,082.0 | +0.51% |
| 2025-11-13 | $6.08 | $5.81 | $0.265 | 1,896,048.0 | -3.48% |
| 2025-11-12 | $6.25 | $5.96 | $0.29 | 3,188,049.0 | -1.47% |
| 2025-11-11 | $6.17 | $5.56 | $0.615 | 4,077,972.0 | +8.50% |
Ardelyx Inc-Aktien (ARDX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ardelyx Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARDX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ardelyx Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ardelyx Inc-Aktien (ARDX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.20 | $5.49 | $0.715 | 21,355,628.0 | +1.81% |
| 2025-11 | $6.39 | $5.30 | $1.09 | 59,923,407.0 | -4.29% |
| 2025-10 | $6.73 | $4.71 | $2.02 | 92,541,662.0 | +9.98% |
| 2025-09 | $6.78 | $5.49 | $1.29 | 67,350,218.0 | -13.36% |
| 2025-08 | $6.43 | $4.08 | $2.35 | 92,768,231.0 | +50.00% |
| 2025-07 | $4.71 | $3.80 | $0.915 | 89,617,542.0 | +8.16% |
| 2025-06 | $4.00 | $3.49 | $0.505 | 92,310,985.0 | +6.81% |
| 2025-05 | $5.64 | $3.21 | $2.43 | 134,741,901.0 | -33.33% |
| 2025-04 | $5.58 | $4.02 | $1.56 | 112,418,378.0 | +12.12% |
| 2025-03 | $5.73 | $4.67 | $1.06 | 79,129,327.0 | -8.40% |
| 2025-02 | $6.55 | $4.83 | $1.71 | 67,968,350.0 | +0.00% |
| 2025-01 | $6.07 | $4.85 | $1.22 | 96,794,128.0 | +5.72% |
Ardelyx Inc-Aktien (ARDX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.87 | $4.32 | $1.55 | 83,368,931.0 | -7.41% |
| 2024-11 | $6.53 | $4.34 | $2.19 | 117,729,674.0 | -3.41% |
| 2024-10 | $7.04 | $5.55 | $1.49 | 67,605,392.0 | -14.80% |
| 2024-09 | $7.18 | $5.49 | $1.69 | 57,071,986.0 | +11.49% |
| 2024-08 | $6.48 | $5.32 | $1.16 | 80,563,390.0 | +11.35% |
| 2024-07 | $8.06 | $5.07 | $2.99 | 112,547,064.0 | -25.10% |
| 2024-06 | $7.44 | $5.76 | $1.68 | 78,627,757.0 | +8.02% |
| 2024-05 | $9.33 | $6.41 | $2.92 | 117,926,329.0 | +7.19% |
| 2024-04 | $7.87 | $6.23 | $1.64 | 113,567,774.0 | -12.33% |
| 2024-03 | $9.83 | $7.25 | $2.58 | 112,920,956.0 | -21.67% |
| 2024-02 | $10.13 | $8.16 | $1.97 | 113,467,928.0 | +6.76% |
| 2024-01 | $9.45 | $5.92 | $3.53 | 157,136,464.0 | +40.81% |
Ardelyx Inc-Aktien (ARDX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.75 | $4.47 | $2.28 | 128,405,824.0 | +37.47% |
| 2023-11 | $4.57 | $3.43 | $1.14 | 89,791,513.0 | +14.18% |
| 2023-10 | $4.24 | $3.16 | $1.08 | 195,578,782.0 | -3.19% |
| 2023-09 | $4.97 | $3.62 | $1.35 | 131,729,070.0 | -4.23% |
| 2023-08 | $4.45 | $3.42 | $1.03 | 112,217,871.0 | +8.12% |
| 2023-07 | $3.95 | $3.26 | $0.69 | 60,540,214.0 | +16.22% |
| 2023-06 | $4.26 | $3.23 | $1.03 | 127,284,521.0 | +1.50% |
| 2023-05 | $4.92 | $3.19 | $1.73 | 131,354,925.0 | -25.11% |
| 2023-04 | $5.12 | $4.19 | $0.935 | 90,699,148.0 | -6.89% |
| 2023-03 | $4.94 | $2.82 | $2.12 | 250,659,887.0 | +66.32% |
| 2023-02 | $3.42 | $2.85 | $0.57 | 88,266,263.0 | -1.71% |
| 2023-01 | $3.43 | $2.63 | $0.80 | 139,043,287.0 | +2.81% |
0.27%
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):