Ardent Health, Inc. ARDT
NYSE · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$10,14-0,20 (-%1,93)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $9,23 | +%0,22 | $9,19 | $9,39 | $9,08 | 379,70K |