4.395
price down icon0.78%   -0.03
 
loading

Ardelyx Inc-Aktien (ARDX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $4.46 $4.27 $0.19 55,927.0 -0.68%
2025-07-22 $4.44 $4.32 $0.12 2,297,487.0 +0.11%
2025-07-21 $4.52 $4.38 $0.14 3,874,302.0 +0.23%
2025-07-18 $4.65 $4.37 $0.2798 3,246,821.0 -2.43%
2025-07-17 $4.69 $4.50 $0.19 2,657,058.0 -1.74%
2025-07-16 $4.65 $4.49 $0.16 3,887,933.0 +2.22%
2025-07-15 $4.67 $4.49 $0.1799 3,038,923.0 -2.39%
2025-07-14 $4.71 $4.34 $0.375 8,785,759.0 +2.67%
2025-07-11 $4.68 $4.48 $0.1951 4,575,967.0 -4.47%
2025-07-10 $4.71 $4.53 $0.18 4,158,870.0 +2.17%
2025-07-09 $4.67 $4.47 $0.20 6,906,139.0 +2.68%
2025-07-08 $4.53 $4.31 $0.22 6,174,929.0 +2.99%
2025-07-07 $4.37 $4.13 $0.235 3,813,224.0 +1.87%
2025-07-03 $4.32 $4.17 $0.145 2,838,474.0 +1.91%
2025-07-02 $4.34 $3.91 $0.4299 8,045,845.0 +7.44%
2025-07-01 $4.05 $3.80 $0.255 5,183,758.0 -0.51%
2025-06-30 $4.00 $3.74 $0.255 5,149,887.0 +6.23%
2025-06-27 $3.73 $3.66 $0.07 3,113,349.0 +0.14%
2025-06-26 $3.69 $3.60 $0.09 2,868,451.0 +1.52%
2025-06-25 $3.69 $3.56 $0.13 2,477,879.0 -1.36%
2025-06-24 $3.72 $3.55 $0.17 4,957,748.0 +1.38%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $4.71 $3.80 $0.915 69,541,416.0 +12.12%
2025-06 $4.00 $3.49 $0.505 92,310,985.0 +6.81%
2025-05 $5.64 $3.21 $2.43 134,741,901.0 -33.33%
2025-04 $5.58 $4.02 $1.56 112,418,378.0 +12.12%
2025-03 $5.73 $4.67 $1.06 79,129,327.0 -8.40%
2025-02 $6.55 $4.83 $1.71 67,968,350.0 +0.00%
2025-01 $6.07 $4.85 $1.22 96,794,128.0 +5.72%

Ardelyx Inc-Aktien (ARDX) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $5.87 $4.32 $1.55 83,368,931.0 -7.41%
2024-11 $6.53 $4.34 $2.19 117,729,674.0 -3.41%
2024-10 $7.04 $5.55 $1.49 67,605,392.0 -14.80%
2024-09 $7.18 $5.49 $1.69 57,071,986.0 +11.49%
2024-08 $6.48 $5.32 $1.16 80,563,390.0 +11.35%
2024-07 $8.06 $5.07 $2.99 112,547,064.0 -25.10%
2024-06 $7.44 $5.76 $1.68 78,627,757.0 +8.02%
2024-05 $9.33 $6.41 $2.92 117,926,329.0 +7.19%
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%
$22.80
price up icon 4.56%
$35.94
price down icon 0.49%
$102.91
price up icon 0.03%
$27.68
price up icon 4.42%
$113.20
price up icon 1.57%
biotechnology ONC
$295.24
price down icon 0.12%
Kapitalisierung:     |  Volumen (24h):