Holen Sie sich die Stockscreener-App
6.275
5.49%
-0.375
Ardelyx Inc-Aktien (ARDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $6.72 | $6.26 | $0.4508 | 2,044,454.0 | -5.49% |
| 2026-03-04 | $6.69 | $6.13 | $0.56 | 3,939,060.0 | +6.91% |
| 2026-03-03 | $6.34 | $6.08 | $0.26 | 2,721,360.0 | -3.86% |
| 2026-03-02 | $6.54 | $6.25 | $0.285 | 2,499,598.0 | -1.22% |
| 2026-02-27 | $6.63 | $6.34 | $0.29 | 3,594,034.0 | -1.21% |
| 2026-02-26 | $6.68 | $6.43 | $0.255 | 3,154,391.0 | +1.07% |
| 2026-02-25 | $6.78 | $6.37 | $0.41 | 4,735,733.0 | +0.00% |
| 2026-02-24 | $6.57 | $6.06 | $0.5064 | 8,659,750.0 | +14.09% |
| 2026-02-23 | $5.88 | $5.55 | $0.335 | 7,053,779.0 | +0.35% |
| 2026-02-20 | $6.49 | $5.61 | $0.885 | 13,980,971.0 | -14.99% |
| 2026-02-19 | $6.86 | $6.60 | $0.26 | 6,658,462.0 | +0.30% |
| 2026-02-18 | $6.83 | $6.65 | $0.175 | 2,846,359.0 | -0.59% |
| 2026-02-17 | $7.01 | $6.72 | $0.29 | 3,564,412.0 | -1.60% |
| 2026-02-13 | $7.18 | $6.85 | $0.33 | 2,784,617.0 | -2.00% |
| 2026-02-12 | $7.33 | $6.96 | $0.37 | 2,343,797.0 | -3.44% |
| 2026-02-11 | $7.39 | $7.11 | $0.285 | 4,297,430.0 | -0.55% |
| 2026-02-10 | $7.43 | $7.22 | $0.21 | 2,237,847.0 | -0.41% |
| 2026-02-09 | $7.38 | $7.13 | $0.25 | 2,012,812.0 | +0.14% |
| 2026-02-06 | $7.34 | $6.99 | $0.35 | 3,178,791.0 | +4.57% |
| 2026-02-05 | $7.34 | $6.92 | $0.42 | 5,417,005.0 | -5.15% |
| 2026-02-04 | $7.77 | $7.35 | $0.42 | 2,820,357.0 | -4.65% |
| 2026-02-03 | $7.99 | $7.57 | $0.42 | 3,206,133.0 | -0.64% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $6.72 | $6.08 | $0.6358 | 11,204,472.0 | -4.05% |
| 2026-02 | $8.02 | $5.55 | $2.47 | 85,200,880.0 | -14.82% |
| 2026-01 | $8.40 | $5.53 | $2.87 | 132,067,577.0 | +31.90% |
Ardelyx Inc-Aktien (ARDX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.41 | $5.49 | $0.925 | 56,709,300.0 | +0.00% |
| 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% |
3.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):