Ardent Health Partners LLC (ARDT)

ARDT
🏛️ 미국 →
13.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 16.82 17.10 16.77 17.08 0.3M
2024-12-30 16.91 16.97 16.50 16.63 0.4M
2024-12-27 17.10 17.34 16.67 16.91 0.3M
2024-12-26 15.96 16.70 15.96 16.69 0.2M
2024-12-24 15.89 16.14 15.67 16.07 0.0M
2024-12-23 16.03 16.03 15.62 15.90 0.1M
2024-12-20 15.95 16.30 15.84 16.01 0.5M
2024-12-19 16.16 16.26 15.88 16.05 0.2M
2024-12-18 16.87 17.07 16.15 16.16 0.3M
2024-12-17 16.44 17.29 16.34 16.78 0.3M
2024-12-16 16.71 17.02 16.48 16.62 0.2M
2024-12-13 16.56 16.92 16.35 16.69 0.1M
2024-12-12 16.75 17.08 16.43 16.70 0.2M
2024-12-11 16.69 17.13 16.35 16.94 0.3M
2024-12-10 16.80 17.24 16.13 16.68 0.4M
2024-12-09 16.62 17.14 16.34 16.52 0.4M
2024-12-06 16.18 16.68 15.94 16.65 0.3M
2024-12-05 16.83 16.83 15.96 16.00 0.3M
2024-12-04 16.47 16.94 16.13 16.83 0.1M
2024-12-03 16.51 16.60 16.01 16.41 0.2M
2024-12-02 16.06 16.80 15.90 16.35 0.2M
2024-11-29 16.07 16.08 15.75 15.98 0.1M
2024-11-27 16.25 16.44 15.93 15.94 0.1M
2024-11-26 16.51 16.51 16.04 16.15 0.1M
2024-11-25 15.63 16.43 15.55 16.41 0.3M
2024-11-22 15.68 15.86 15.36 15.83 0.4M
2024-11-21 16.35 16.42 15.58 15.80 0.3M
2024-11-20 16.65 16.76 16.35 16.44 0.2M
2024-11-19 16.77 16.96 16.29 16.64 0.2M
2024-11-18 16.63 17.01 16.30 17.00 0.2M
2024-11-15 17.91 17.91 16.41 16.61 0.2M
2024-11-14 17.56 17.95 17.19 17.81 0.2M
2024-11-13 17.51 17.51 16.84 17.00 0.1M
2024-11-12 17.34 17.50 17.06 17.14 0.2M
2024-11-11 16.38 17.52 16.20 17.31 0.4M
2024-11-08 17.60 17.60 16.27 16.37 0.4M
2024-11-07 15.67 18.00 14.58 17.54 0.6M
2024-11-06 16.47 17.00 15.82 16.27 0.6M
2024-11-05 17.53 18.19 17.36 18.05 0.2M
2024-11-04 17.70 18.04 17.54 17.59 0.1M
2024-11-01 17.59 17.80 17.51 17.70 0.1M
2024-10-31 18.38 18.46 17.39 17.40 0.2M
2024-10-30 18.60 18.85 18.24 18.47 0.1M
2024-10-29 17.99 18.79 17.89 18.70 0.3M
2024-10-28 18.01 18.25 17.65 18.04 0.2M
2024-10-25 17.76 18.17 17.54 17.74 0.2M
2024-10-24 19.25 19.64 17.77 17.90 0.4M
2024-10-23 19.23 19.55 19.08 19.30 0.2M
2024-10-22 18.60 19.36 18.52 19.34 0.3M
2024-10-21 19.47 19.56 18.35 18.66 0.3M
2024-10-18 19.46 19.94 19.26 19.54 0.1M
2024-10-17 20.19 20.19 19.37 19.50 0.2M
2024-10-16 19.39 20.72 19.39 20.19 0.5M
2024-10-15 19.01 20.11 19.01 19.35 0.3M
2024-10-14 18.76 19.05 18.56 18.87 0.1M
2024-10-11 18.48 18.99 18.31 18.98 0.2M
2024-10-10 17.74 18.46 17.74 18.12 0.2M
2024-10-09 17.43 18.01 17.30 18.00 0.1M
2024-10-08 17.61 18.25 17.29 17.62 0.2M
2024-10-07 17.99 17.99 17.53 17.63 0.8M
2024-10-04 17.65 18.03 17.29 17.99 0.3M
2024-10-03 19.05 19.25 17.28 17.76 0.5M
2024-10-02 18.96 19.26 18.55 19.06 0.3M
2024-10-01 18.34 19.10 17.99 18.91 0.6M
2024-09-30 18.42 18.42 17.66 18.38 0.4M
2024-09-27 19.10 19.10 18.02 18.30 0.3M
2024-09-26 19.26 19.49 18.89 19.10 0.4M
2024-09-25 19.65 19.94 19.32 19.34 0.7M
2024-09-24 19.23 19.48 18.96 19.35 0.4M
2024-09-23 18.28 19.52 18.12 19.07 0.7M
2024-09-20 18.40 18.48 17.80 18.28 2.8M
2024-09-19 17.30 17.97 17.10 17.97 0.4M
2024-09-18 17.13 17.42 16.79 17.08 0.2M
2024-09-17 17.58 17.70 16.73 17.22 0.4M
2024-09-16 18.21 18.42 17.31 17.55 0.3M
2024-09-13 17.97 18.20 17.52 18.15 0.2M
2024-09-12 18.57 18.78 17.84 17.94 0.3M
2024-09-11 18.17 18.88 18.17 18.52 0.2M
2024-09-10 18.20 18.87 18.04 18.31 0.2M
2024-09-09 19.18 19.47 18.16 18.22 0.3M
2024-09-06 19.46 19.86 18.33 19.19 0.3M
2024-09-05 19.56 19.97 19.50 19.58 0.2M
2024-09-04 19.18 20.19 18.91 19.67 0.3M
2024-09-03 19.83 20.30 19.28 19.30 0.4M
2024-08-30 19.85 20.13 19.38 19.83 0.4M
2024-08-29 19.36 19.87 19.18 19.71 0.6M
2024-08-28 19.37 19.39 18.20 18.80 0.6M
2024-08-27 17.55 19.16 17.39 18.58 1.5M
2024-08-26 17.53 17.53 16.95 17.52 0.5M
2024-08-23 17.09 17.49 17.09 17.27 0.1M
2024-08-22 17.00 17.13 16.92 17.02 0.2M
2024-08-21 17.34 17.55 16.86 16.91 0.2M
2024-08-20 17.50 17.96 17.16 17.35 0.1M
2024-08-19 16.85 17.75 16.62 17.50 0.2M
2024-08-16 17.01 17.26 15.76 16.94 0.8M
2024-08-15 17.29 17.29 16.03 16.97 0.8M
2024-08-14 16.12 16.34 15.79 16.00 0.2M
2024-08-13 16.39 16.39 15.78 16.01 0.1M
2024-08-12 15.40 16.51 15.37 16.13 0.3M
2024-08-09 15.75 15.79 15.30 15.64 0.2M
2024-08-08 16.23 16.23 15.69 16.07 0.1M
2024-08-07 16.11 16.36 15.93 15.95 0.1M
2024-08-06 16.46 16.60 16.08 16.19 0.1M
2024-08-05 15.75 16.75 15.53 16.57 0.1M
2024-08-02 16.97 17.60 16.65 17.32 0.1M
2024-08-01 17.66 18.16 17.04 17.97 0.3M
2024-07-31 17.00 18.08 16.62 17.87 0.3M
2024-07-30 17.61 17.85 16.85 17.02 0.2M
2024-07-29 17.12 17.45 17.06 17.41 0.2M
2024-07-26 16.82 17.51 16.69 17.24 0.4M
2024-07-25 16.75 17.38 16.39 17.10 0.6M
2024-07-24 16.80 17.12 16.49 16.75 0.7M
2024-07-23 16.95 17.28 16.18 16.83 0.6M
2024-07-22 17.30 17.38 16.50 16.55 0.5M
2024-07-19 15.93 17.60 15.73 17.30 1.3M
2024-07-18 15.00 16.69 15.00 16.06 4.5M