Holen Sie sich die Stockscreener-App
3.88
14.79%
0.50
Ardelyx Inc-Aktien (ARDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $4.04 | $3.42 | $0.62 | 10,684,675.0 | +14.79% |
| 2025-05-15 | $3.41 | $3.21 | $0.20 | 4,108,388.0 | +3.05% |
| 2025-05-14 | $3.38 | $3.26 | $0.12 | 5,087,665.0 | -3.24% |
| 2025-05-13 | $3.55 | $3.35 | $0.20 | 5,077,339.0 | -3.97% |
| 2025-05-12 | $3.72 | $3.50 | $0.217 | 6,264,276.0 | -2.49% |
| 2025-05-09 | $3.71 | $3.56 | $0.15 | 5,430,387.0 | -0.55% |
| 2025-05-08 | $3.77 | $3.50 | $0.27 | 6,673,395.0 | -1.62% |
| 2025-05-07 | $3.95 | $3.66 | $0.29 | 5,532,426.0 | -6.33% |
| 2025-05-06 | $4.00 | $3.81 | $0.19 | 8,913,186.0 | +5.76% |
| 2025-05-05 | $4.18 | $3.62 | $0.56 | 13,970,169.0 | -9.56% |
| 2025-05-02 | $4.57 | $4.02 | $0.55 | 20,497,204.0 | -24.50% |
| 2025-05-01 | $5.64 | $5.39 | $0.2548 | 6,596,188.0 | -0.64% |
| 2025-04-30 | $5.58 | $5.25 | $0.325 | 3,925,199.0 | +1.01% |
| 2025-04-29 | $5.54 | $5.28 | $0.265 | 4,998,617.0 | +1.87% |
| 2025-04-28 | $5.39 | $5.25 | $0.14 | 4,929,340.0 | +1.71% |
| 2025-04-25 | $5.28 | $4.89 | $0.3882 | 4,562,669.0 | +4.78% |
| 2025-04-24 | $5.03 | $4.80 | $0.23 | 4,888,690.0 | +3.51% |
| 2025-04-23 | $5.07 | $4.76 | $0.3099 | 4,193,036.0 | +0.83% |
| 2025-04-22 | $4.84 | $4.57 | $0.27 | 4,987,963.0 | +5.48% |
| 2025-04-21 | $4.81 | $4.54 | $0.27 | 4,424,153.0 | -5.30% |
| 2025-04-17 | $4.83 | $4.55 | $0.28 | 5,055,693.0 | +4.67% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.64 | $3.21 | $2.43 | 109,519,973.0 | -29.52% |
| 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% |
1.54%
7.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):