Ardelyx, Inc. ARDX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,38-0,04 (-1,17 %)
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 | $3,38 | -1,02 % | $3,46 | $3,46 | $3,36 | 1,84M |
| 2026-09-30 | $3,42 | +0,88 % | $3,43 | $3,46 | $3,37 | 4,41M |
| 2026-09-29 | $3,39 | -0,59 % | $3,42 | $3,43 | $3,31 | 4,43M |
| 2026-09-28 | $3,41 | -0,29 % | $3,40 | $3,44 | $3,38 | 3,32M |
| 2026-09-25 | $3,42 | -0,87 % | $3,47 | $3,48 | $3,40 | 2,13M |
| 2026-09-24 | $3,45 | -0,86 % | $3,47 | $3,49 | $3,41 | 3,23M |
| 2026-09-23 | $3,48 | -3,87 % | $3,60 | $3,62 | $3,42 | 6,28M |
| 2026-09-22 | $3,62 | +3,43 % | $3,54 | $3,63 | $3,47 | 3,99M |
| 2026-09-21 | $3,50 | +2,34 % | $3,45 | $3,53 | $3,37 | 2,83M |
| 2026-09-18 | $3,42 | +1,18 % | $3,38 | $3,44 | $3,33 | 6,43M |
| 2026-09-17 | $3,38 | -0,29 % | $3,44 | $3,49 | $3,34 | 4,23M |
| 2026-09-16 | $3,39 | -0,29 % | $3,40 | $3,43 | $3,34 | 5,38M |
| 2026-09-15 | $3,40 | -3,41 % | $3,52 | $3,52 | $3,38 | 5,10M |
| 2026-09-14 | $3,52 | -1,68 % | $3,60 | $3,60 | $3,51 | 4,36M |
| 2026-09-11 | $3,58 | -1,10 % | $3,65 | $3,68 | $3,56 | 5,69M |
| 2026-09-10 | $3,62 | -4,74 % | $3,77 | $3,78 | $3,61 | 4,04M |
| 2026-09-09 | $3,80 | +0,80 % | $3,73 | $3,91 | $3,69 | 4,47M |
| 2026-09-08 | $3,77 | -0,26 % | $3,76 | $3,80 | $3,71 | 2,96M |
| 2026-09-04 | $3,78 | +1,89 % | $3,68 | $3,78 | $3,68 | 2,98M |
| 2026-09-03 | $3,71 | -2,37 % | $3,80 | $3,83 | $3,68 | 3,47M |
| 2026-09-02 | $3,80 | +1,06 % | $3,75 | $3,84 | $3,72 | 3,91M |
| 2026-09-01 | $3,76 | -0,53 % | $3,78 | $3,82 | $3,75 | 3,65M |
| 2026-08-31 | $3,78 | -0,79 % | $3,80 | $3,81 | $3,68 | 3,80M |
| 2026-08-28 | $3,81 | -0,26 % | $3,81 | $3,90 | $3,75 | 5,13M |
| 2026-08-27 | $3,82 | -0,26 % | $3,83 | $3,86 | $3,79 | 2,29M |
| 2026-08-26 | $3,83 | +1,32 % | $3,85 | $3,89 | $3,78 | 2,91M |
| 2026-08-25 | $3,78 | +1,07 % | $3,75 | $3,92 | $3,75 | 3,43M |
| 2026-08-24 | $3,74 | -3,86 % | $3,88 | $3,89 | $3,72 | 5,21M |
| 2026-08-21 | $3,89 | -0,26 % | $3,92 | $3,97 | $3,88 | 2,88M |
| 2026-08-20 | $3,90 | -3,23 % | $4,04 | $4,07 | $3,86 | 4,57M |
| 2026-08-19 | $4,03 | +2,81 % | $4,02 | $4,07 | $3,94 | 3,05M |
| 2026-08-18 | $3,92 | -3,45 % | $4,05 | $4,09 | $3,89 | 4,04M |
| 2026-08-17 | $4,06 | 0,00 % | $4,06 | $4,09 | $4,00 | 3,67M |
| 2026-08-14 | $4,06 | +3,84 % | $3,93 | $4,07 | $3,86 | 3,98M |
| 2026-08-13 | $3,91 | -1,51 % | $4,03 | $4,04 | $3,86 | 4,35M |
| 2026-08-12 | $3,97 | +0,76 % | $3,94 | $4,01 | $3,89 | 4,95M |
| 2026-08-11 | $3,94 | -1,50 % | $4,02 | $4,09 | $3,92 | 8,17M |
| 2026-08-10 | $4,00 | 0,00 % | $4,05 | $4,12 | $3,90 | 10,81M |
| 2026-08-07 | $4,00 | -17,86 % | $4,05 | $4,27 | $3,90 | 20,07M |
| 2026-08-06 | $4,87 | -0,81 % | $4,89 | $5,00 | $4,82 | 7,28M |
| 2026-08-05 | $4,91 | -2,00 % | $5,04 | $5,10 | $4,84 | 3,11M |
| 2026-08-04 | $5,01 | +0,60 % | $5,02 | $5,03 | $4,82 | 3,13M |
| 2026-08-03 | $4,98 | +0,61 % | $4,98 | $5,03 | $4,88 | 2,92M |
| 2026-07-31 | $4,95 | -1,79 % | $5,04 | $5,05 | $4,92 | 2,76M |
| 2026-07-30 | $5,04 | +0,80 % | $4,97 | $5,04 | $4,91 | 2,59M |
| 2026-07-29 | $5,00 | -1,67 % | $5,08 | $5,10 | $4,97 | 2,18M |
| 2026-07-28 | $5,09 | +0,49 % | $5,07 | $5,13 | $5,03 | 1,66M |
| 2026-07-27 | $5,06 | +0,60 % | $5,13 | $5,21 | $5,06 | 1,81M |
| 2026-07-24 | $5,03 | -1,95 % | $5,15 | $5,17 | $5,02 | 1,72M |
| 2026-07-23 | $5,13 | +0,98 % | $5,00 | $5,15 | $4,97 | 2,07M |
| 2026-07-22 | $5,08 | -0,20 % | $5,03 | $5,09 | $5,00 | 2,18M |
| 2026-07-21 | $5,09 | 0,00 % | $5,09 | $5,11 | $4,98 | 3,80M |
| 2026-07-20 | $5,09 | -2,12 % | $5,23 | $5,27 | $5,08 | 2,37M |
| 2026-07-17 | $5,20 | +1,46 % | $5,01 | $5,24 | $5,00 | 3,27M |
| 2026-07-16 | $5,13 | -3,30 % | $5,25 | $5,27 | $5,06 | 2,45M |
| 2026-07-15 | $5,30 | +2,71 % | $5,11 | $5,32 | $5,02 | 2,67M |
| 2026-07-14 | $5,16 | +0,39 % | $5,14 | $5,20 | $5,07 | 2,66M |
| 2026-07-13 | $5,14 | -2,65 % | $5,25 | $5,28 | $5,05 | 2,93M |
| 2026-07-10 | $5,28 | -1,86 % | $5,38 | $5,39 | $5,19 | 2,34M |
| 2026-07-09 | $5,38 | -0,92 % | $5,43 | $5,45 | $5,33 | 2,17M |
| 2026-07-08 | $5,43 | +0,93 % | $5,36 | $5,44 | $5,26 | 3,57M |
| 2026-07-07 | $5,38 | +0,75 % | $5,36 | $5,56 | $5,29 | 4,58M |
| 2026-07-06 | $5,34 | +1,33 % | $5,20 | $5,41 | $5,15 | 3,61M |
| 2026-07-02 | $5,27 | +2,13 % | $5,18 | $5,28 | $5,14 | 3,21M |
| 2026-07-01 | $5,16 | +1,18 % | $5,11 | $5,28 | $5,06 | 5,23M |
| 2026-06-30 | $5,10 | -2,49 % | $5,19 | $5,25 | $4,93 | 7,36M |
| 2026-06-29 | $5,23 | -5,77 % | $5,61 | $5,62 | $5,09 | 8,99M |
| 2026-06-26 | $5,55 | -8,42 % | $6,06 | $6,27 | $5,45 | 17,52M |
| 2026-06-25 | $6,06 | -2,10 % | $6,28 | $6,39 | $6,04 | 2,11M |
| 2026-06-24 | $6,19 | +0,16 % | $6,28 | $6,38 | $6,14 | 2,89M |
| 2026-06-23 | $6,18 | -2,98 % | $6,35 | $6,47 | $6,17 | 3,09M |
| 2026-06-22 | $6,37 | +5,29 % | $6,09 | $6,41 | $6,07 | 4,91M |
| 2026-06-18 | $6,05 | +3,60 % | $5,90 | $6,07 | $5,75 | 9,84M |
| 2026-06-17 | $5,84 | +3,00 % | $5,70 | $5,95 | $5,70 | 3,42M |
| 2026-06-16 | $5,67 | -0,26 % | $5,74 | $5,87 | $5,57 | 3,38M |
| 2026-06-15 | $5,68 | -0,09 % | $5,78 | $5,84 | $5,62 | 3,11M |
| 2026-06-12 | $5,69 | -1,73 % | $5,80 | $5,90 | $5,68 | 2,63M |
| 2026-06-11 | $5,79 | +3,21 % | $5,64 | $5,90 | $5,53 | 3,65M |
| 2026-06-10 | $5,61 | +0,18 % | $5,55 | $5,91 | $5,55 | 2,94M |
| 2026-06-09 | $5,60 | +1,08 % | $5,65 | $5,72 | $5,48 | 2,98M |
| 2026-06-08 | $5,54 | -0,36 % | $5,62 | $5,68 | $5,52 | 1,82M |
| 2026-06-05 | $5,56 | +2,96 % | $5,43 | $5,64 | $5,39 | 4,59M |
| 2026-06-04 | $5,40 | -0,37 % | $5,50 | $5,55 | $5,38 | 2,57M |
| 2026-06-03 | $5,42 | -1,81 % | $5,53 | $5,60 | $5,31 | 3,82M |
| 2026-06-02 | $5,52 | -3,66 % | $5,69 | $5,70 | $5,48 | 4,15M |
| 2026-06-01 | $5,73 | -5,13 % | $6,00 | $6,00 | $5,73 | 2,63M |
| 2026-05-29 | $6,04 | -3,36 % | $6,26 | $6,30 | $6,03 | 2,80M |
| 2026-05-28 | $6,25 | +1,30 % | $6,13 | $6,34 | $6,11 | 1,98M |
| 2026-05-27 | $6,17 | -1,28 % | $6,32 | $6,35 | $6,10 | 2,34M |
| 2026-05-26 | $6,25 | +2,29 % | $6,16 | $6,30 | $6,08 | 2,61M |