Holen Sie sich die Stockscreener-App
8.02
3.22%
+0.25
Handel nachbörslich:
8.09
0.07
+0.87%
Ardelyx Inc-Aktien (ARDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-13 | $8.08 | $7.76 | $0.32 | 3,570,735.0 | +3.22% |
| 2024-05-10 | $8.11 | $7.59 | $0.515 | 5,032,026.0 | -3.60% |
| 2024-05-09 | $8.57 | $7.92 | $0.6543 | 5,656,907.0 | -4.95% |
| 2024-05-08 | $9.20 | $8.39 | $0.8004 | 5,259,245.0 | -8.92% |
| 2024-05-07 | $9.33 | $9.05 | $0.28 | 4,865,885.0 | +1.75% |
| 2024-05-06 | $9.27 | $8.61 | $0.66 | 11,025,418.0 | +4.93% |
| 2024-05-03 | $9.13 | $7.98 | $1.15 | 24,911,538.0 | +28.42% |
| 2024-05-02 | $6.85 | $6.53 | $0.32 | 6,768,381.0 | +2.72% |
| 2024-05-01 | $6.95 | $6.41 | $0.54 | 5,762,566.0 | +3.28% |
| 2024-04-30 | $6.75 | $6.35 | $0.395 | 6,119,099.0 | -0.93% |
| 2024-04-29 | $6.54 | $6.31 | $0.229 | 4,171,854.0 | +0.62% |
| 2024-04-26 | $6.59 | $6.30 | $0.29 | 5,468,036.0 | +1.74% |
| 2024-04-25 | $6.45 | $6.23 | $0.22 | 5,132,364.0 | -1.87% |
| 2024-04-24 | $6.66 | $6.38 | $0.275 | 5,446,589.0 | +0.63% |
| 2024-04-23 | $6.72 | $6.38 | $0.34 | 3,792,386.0 | -1.84% |
| 2024-04-22 | $6.64 | $6.38 | $0.2575 | 4,561,377.0 | +0.46% |
| 2024-04-19 | $6.56 | $6.27 | $0.29 | 5,609,618.0 | +0.62% |
| 2024-04-18 | $6.57 | $6.39 | $0.175 | 3,491,050.0 | -1.68% |
| 2024-04-17 | $6.84 | $6.53 | $0.31 | 3,626,390.0 | -2.38% |
| 2024-04-16 | $6.89 | $6.65 | $0.245 | 3,368,867.0 | -1.32% |
| 2024-04-15 | $7.24 | $6.75 | $0.49 | 5,544,151.0 | -3.68% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $9.33 | $6.41 | $2.92 | 76,423,436.0 | +25.31% |
| 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% |
Ardelyx Inc-Aktien (ARDX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $2.86 | $1.68 | $1.18 | 175,019,845.0 | +65.70% |
| 2022-11 | $2.19 | $1.16 | $1.03 | 369,476,159.0 | +14.67% |
| 2022-10 | $1.64 | $1.16 | $0.4801 | 58,523,133.0 | +26.05% |
| 2022-09 | $1.48 | $0.90 | $0.58 | 97,290,257.0 | +25.54% |
| 2022-08 | $1.16 | $0.66 | $0.50 | 65,863,941.0 | +35.80% |
| 2022-07 | $0.7589 | $0.5726 | $0.1863 | 30,480,838.0 | +18.33% |
| 2022-06 | $0.7586 | $0.4902 | $0.2684 | 75,970,525.0 | -10.12% |
| 2022-05 | $0.94 | $0.577 | $0.363 | 44,494,362.0 | -20.25% |
| 2022-04 | $1.38 | $0.73 | $0.65 | 101,315,717.0 | -23.09% |
| 2022-03 | $1.16 | $0.7001 | $0.4599 | 78,966,843.0 | +38.96% |
| 2022-02 | $0.86 | $0.5841 | $0.2759 | 44,512,060.0 | -6.80% |
| 2022-01 | $1.20 | $0.7501 | $0.4499 | 68,302,015.0 | -24.89% |
0.65%
0.65%
Kapitalisierung:
|
Volumen (24h):