Ardent Health, Inc. ARDT
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$10,26-0,08 (-0,77 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,25 | -0,84 % | $10,22 | $10,40 | $10,08 | 67,79K |
| 2026-09-30 | $10,34 | -2,27 % | $10,62 | $10,62 | $10,31 | 363,30K |
| 2026-09-29 | $10,58 | +1,05 % | $10,44 | $10,63 | $10,29 | 396,30K |
| 2026-09-28 | $10,47 | -0,66 % | $10,50 | $10,74 | $10,32 | 408,70K |
| 2026-09-25 | $10,54 | +0,57 % | $10,45 | $10,69 | $10,36 | 251,90K |
| 2026-09-24 | $10,48 | -1,50 % | $10,65 | $10,81 | $10,44 | 470,70K |
| 2026-09-23 | $10,64 | -2,83 % | $10,71 | $11,03 | $10,47 | 427,20K |
| 2026-09-22 | $10,95 | +3,20 % | $10,70 | $11,03 | $10,68 | 504,20K |
| 2026-09-21 | $10,61 | +1,24 % | $10,51 | $10,61 | $10,36 | 456,80K |
| 2026-09-18 | $10,48 | -2,06 % | $10,71 | $10,71 | $10,41 | 502,00K |
| 2026-09-17 | $10,70 | -0,19 % | $10,90 | $10,90 | $10,63 | 412,30K |
| 2026-09-16 | $10,72 | +0,28 % | $10,69 | $10,82 | $10,59 | 565,60K |
| 2026-09-15 | $10,69 | -2,82 % | $10,89 | $10,94 | $10,43 | 528,20K |
| 2026-09-14 | $11,00 | +0,18 % | $11,11 | $11,28 | $10,88 | 386,10K |
| 2026-09-11 | $10,98 | +0,73 % | $11,07 | $11,11 | $10,85 | 349,60K |
| 2026-09-10 | $10,90 | -2,24 % | $11,03 | $11,22 | $10,65 | 501,90K |
| 2026-09-09 | $11,15 | +3,72 % | $10,63 | $11,20 | $10,52 | 563,60K |
| 2026-09-08 | $10,75 | -1,47 % | $10,88 | $10,94 | $10,64 | 561,00K |
| 2026-09-04 | $10,91 | +1,39 % | $10,57 | $10,93 | $10,50 | 449,00K |
| 2026-09-03 | $10,76 | -1,37 % | $11,05 | $11,07 | $10,74 | 509,50K |
| 2026-09-02 | $10,91 | -0,27 % | $11,10 | $11,13 | $10,81 | 527,20K |
| 2026-09-01 | $10,94 | +1,11 % | $10,83 | $11,27 | $10,83 | 289,10K |
| 2026-08-31 | $10,82 | -1,28 % | $10,87 | $10,92 | $10,78 | 170,80K |
| 2026-08-28 | $10,96 | -0,27 % | $11,10 | $11,10 | $10,71 | 238,30K |
| 2026-08-27 | $10,99 | -2,14 % | $11,30 | $11,38 | $10,92 | 361,00K |
| 2026-08-26 | $11,23 | -0,62 % | $11,26 | $11,55 | $11,20 | 385,20K |
| 2026-08-25 | $11,30 | +0,44 % | $11,28 | $11,46 | $11,00 | 364,10K |
| 2026-08-24 | $11,25 | +2,37 % | $10,99 | $11,30 | $10,94 | 420,30K |
| 2026-08-21 | $10,99 | +4,87 % | $10,51 | $11,02 | $10,35 | 239,10K |
| 2026-08-20 | $10,48 | -1,32 % | $10,58 | $10,74 | $10,40 | 237,60K |
| 2026-08-19 | $10,62 | -2,84 % | $11,02 | $11,28 | $10,61 | 369,60K |
| 2026-08-18 | $10,93 | +0,37 % | $11,03 | $11,08 | $10,85 | 274,70K |
| 2026-08-17 | $10,89 | -0,18 % | $10,87 | $10,96 | $10,80 | 220,00K |
| 2026-08-14 | $10,91 | -1,00 % | $10,96 | $11,15 | $10,85 | 250,40K |
| 2026-08-13 | $11,02 | -0,72 % | $11,18 | $11,32 | $10,94 | 244,80K |
| 2026-08-12 | $11,10 | +1,19 % | $10,89 | $11,10 | $10,69 | 297,20K |
| 2026-08-11 | $10,97 | -0,81 % | $11,13 | $11,31 | $10,95 | 323,30K |
| 2026-08-10 | $11,06 | -4,24 % | $11,39 | $11,73 | $10,92 | 555,30K |
| 2026-08-07 | $11,55 | -0,35 % | $11,56 | $11,89 | $11,46 | 339,80K |
| 2026-08-06 | $11,59 | +3,85 % | $11,35 | $11,64 | $11,07 | 687,90K |
| 2026-08-05 | $11,16 | +3,81 % | $11,51 | $11,63 | $10,54 | 1,02M |
| 2026-08-04 | $10,75 | 0,00 % | $10,80 | $10,81 | $10,42 | 413,40K |
| 2026-08-03 | $10,75 | +0,75 % | $10,77 | $10,91 | $10,61 | 412,60K |
| 2026-07-31 | $10,67 | -0,56 % | $10,65 | $10,70 | $10,27 | 423,90K |
| 2026-07-30 | $10,73 | -1,83 % | $10,90 | $11,09 | $10,63 | 452,70K |
| 2026-07-29 | $10,93 | -4,71 % | $11,52 | $11,68 | $10,80 | 764,80K |
| 2026-07-28 | $11,47 | +4,75 % | $11,11 | $11,60 | $11,11 | 608,20K |
| 2026-07-27 | $10,95 | +2,91 % | $10,76 | $11,19 | $10,64 | 648,70K |
| 2026-07-24 | $10,64 | +2,11 % | $10,58 | $11,57 | $10,57 | 957,20K |
| 2026-07-23 | $10,42 | +0,48 % | $10,17 | $10,42 | $10,03 | 392,60K |
| 2026-07-22 | $10,37 | -0,77 % | $10,44 | $10,48 | $10,29 | 281,60K |
| 2026-07-21 | $10,45 | +0,10 % | $10,34 | $10,60 | $10,18 | 428,40K |
| 2026-07-20 | $10,44 | +2,86 % | $10,11 | $10,47 | $10,11 | 583,90K |
| 2026-07-17 | $10,15 | -0,49 % | $10,10 | $10,32 | $10,00 | 390,70K |
| 2026-07-16 | $10,20 | +4,08 % | $9,95 | $10,23 | $9,79 | 559,30K |
| 2026-07-15 | $9,80 | 0,00 % | $9,65 | $9,85 | $9,52 | 669,60K |
| 2026-07-14 | $9,80 | -2,68 % | $9,25 | $9,97 | $9,01 | 636,00K |
| 2026-07-13 | $10,07 | -0,10 % | $9,93 | $10,35 | $9,93 | 437,30K |
| 2026-07-10 | $10,08 | -0,10 % | $10,08 | $10,28 | $9,90 | 416,80K |
| 2026-07-09 | $10,09 | -0,59 % | $9,98 | $10,24 | $9,82 | 375,60K |
| 2026-07-08 | $10,15 | -6,19 % | $10,77 | $10,77 | $10,13 | 625,00K |
| 2026-07-07 | $10,82 | 0,00 % | $10,91 | $11,01 | $10,75 | 402,60K |
| 2026-07-06 | $10,82 | +0,56 % | $10,81 | $11,03 | $10,46 | 643,40K |
| 2026-07-02 | $10,76 | +6,22 % | $10,26 | $10,78 | $10,20 | 677,50K |
| 2026-07-01 | $10,13 | +2,95 % | $9,89 | $10,39 | $9,89 | 625,40K |
| 2026-06-30 | $9,84 | -0,91 % | $9,98 | $9,99 | $9,77 | 477,00K |
| 2026-06-29 | $9,93 | +2,06 % | $9,76 | $10,05 | $9,44 | 527,40K |
| 2026-06-26 | $9,73 | +3,95 % | $9,36 | $9,75 | $9,31 | 1,01M |
| 2026-06-25 | $9,36 | -0,43 % | $9,54 | $9,58 | $9,31 | 604,30K |
| 2026-06-24 | $9,40 | +2,40 % | $9,31 | $9,54 | $9,29 | 526,30K |
| 2026-06-23 | $9,18 | +1,66 % | $8,99 | $9,28 | $8,98 | 334,50K |
| 2026-06-22 | $9,03 | +1,35 % | $8,86 | $9,14 | $8,86 | 410,10K |
| 2026-06-18 | $8,91 | -1,87 % | $9,09 | $9,38 | $8,84 | 505,80K |
| 2026-06-17 | $9,08 | -1,94 % | $9,24 | $9,66 | $9,05 | 342,60K |
| 2026-06-16 | $9,26 | -2,53 % | $9,60 | $9,65 | $9,26 | 1,28M |
| 2026-06-15 | $9,50 | +1,60 % | $9,42 | $9,56 | $9,06 | 801,50K |
| 2026-06-12 | $9,35 | -3,31 % | $9,69 | $9,70 | $9,33 | 487,60K |
| 2026-06-11 | $9,67 | +3,76 % | $9,33 | $9,77 | $9,22 | 564,10K |
| 2026-06-10 | $9,32 | -0,96 % | $9,34 | $9,47 | $9,18 | 514,60K |
| 2026-06-09 | $9,41 | +6,57 % | $8,78 | $9,43 | $8,76 | 556,30K |
| 2026-06-08 | $8,83 | +1,73 % | $8,60 | $8,83 | $8,23 | 901,80K |
| 2026-06-05 | $8,68 | +0,93 % | $8,73 | $8,90 | $8,59 | 411,00K |
| 2026-06-04 | $8,60 | +9,83 % | $7,95 | $8,60 | $7,95 | 1,53M |
| 2026-06-03 | $7,83 | -15,53 % | $8,45 | $8,48 | $7,71 | 1,92M |
| 2026-06-02 | $9,27 | +0,54 % | $9,16 | $9,30 | $9,05 | 369,80K |
| 2026-06-01 | $9,22 | -0,11 % | $9,23 | $9,30 | $9,04 | 289,70K |
| 2026-05-29 | $9,23 | -2,43 % | $9,48 | $9,52 | $9,19 | 909,50K |
| 2026-05-28 | $9,46 | +0,64 % | $9,29 | $9,52 | $9,24 | 291,20K |
| 2026-05-27 | $9,40 | +1,18 % | $9,35 | $9,51 | $9,28 | 267,70K |
| 2026-05-26 | $9,29 | +0,65 % | $9,20 | $9,34 | $8,98 | 284,50K |