Stockscreener 앱 받기
10.34
0.88%
0.09
시간 외 거래:
10.34
Ardent Health Inc 주식 (ARDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $10.55 | $10.26 | $0.295 | 280,599.0 | +0.88% |
| 2026-10-01 | $10.40 | $10.08 | $0.32 | 333,125.0 | -0.87% |
| 2026-09-30 | $10.62 | $10.31 | $0.31 | 363,301.0 | -2.27% |
| 2026-09-29 | $10.63 | $10.29 | $0.34 | 396,291.0 | +1.05% |
| 2026-09-28 | $10.74 | $10.32 | $0.415 | 408,684.0 | -0.66% |
| 2026-09-25 | $10.69 | $10.36 | $0.33 | 251,878.0 | +0.57% |
| 2026-09-24 | $10.81 | $10.44 | $0.3749 | 470,629.0 | -1.50% |
| 2026-09-23 | $11.03 | $10.47 | $0.56 | 427,225.0 | -2.83% |
| 2026-09-22 | $11.03 | $10.68 | $0.35 | 504,168.0 | +3.20% |
| 2026-09-21 | $10.61 | $10.36 | $0.2482 | 456,769.0 | +1.24% |
| 2026-09-18 | $10.71 | $10.41 | $0.30 | 501,991.0 | -2.06% |
| 2026-09-17 | $10.90 | $10.63 | $0.27 | 412,268.0 | -0.19% |
| 2026-09-16 | $10.82 | $10.59 | $0.23 | 565,578.0 | +0.28% |
| 2026-09-15 | $10.94 | $10.43 | $0.51 | 528,219.0 | -2.82% |
| 2026-09-14 | $11.28 | $10.88 | $0.40 | 375,298.0 | +0.18% |
| 2026-09-11 | $11.11 | $10.86 | $0.255 | 349,551.0 | +0.73% |
| 2026-09-10 | $11.22 | $10.65 | $0.57 | 501,937.0 | -2.24% |
| 2026-09-09 | $11.21 | $10.52 | $0.685 | 559,535.0 | +3.72% |
| 2026-09-08 | $10.94 | $10.64 | $0.30 | 560,159.0 | -1.47% |
| 2026-09-04 | $10.93 | $10.50 | $0.4295 | 449,031.0 | +1.39% |
| 2026-09-03 | $11.07 | $10.74 | $0.33 | 509,467.0 | -1.37% |
Ardent Health Inc 주식 (ARDT) 연도별 가격 이력
이 심층 분석에서는 Ardent Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ardent Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ardent Health Inc 주식 (ARDT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.55 | $10.08 | $0.475 | 894,323.0 | +0.00% |
| 2026-09 | $11.28 | $10.29 | $0.99 | 9,408,285.0 | -4.44% |
| 2026-08 | $11.89 | $10.35 | $1.54 | 7,814,516.0 | +1.31% |
| 2026-07 | $11.68 | $9.01 | $2.67 | 11,898,497.0 | +8.54% |
| 2026-06 | $10.04 | $7.71 | $2.33 | 14,306,133.0 | +6.61% |
| 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 주식 (ARDT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ARDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.94%
자본화:
|
볼륨(24시간):