Ardent Health (ARDT) | Historial de Precios y Rendimientos | 2024 - 2025
Gráfico de Precios Históricos de Ardent Health
Datos de Precios Históricos de Ardent Health
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 12 sept. 2025 | $13,08 | -1,43% | $13,15 | $13,24 | $13,02 | 286,3K |
| 11 sept. 2025 | $13,27 | +1,84% | $13,08 | $13,29 | $13,06 | 336,9K |
| 10 sept. 2025 | $13,03 | -3,34% | $13,58 | $14,20 | $12,92 | 317,6K |
| 9 sept. 2025 | $13,48 | -0,15% | $13,55 | $13,55 | $12,93 | 291,8K |
| 8 sept. 2025 | $13,50 | +2,58% | $13,25 | $13,52 | $13,13 | 444,8K |
| 5 sept. 2025 | $13,16 | +2,33% | $12,86 | $13,39 | $12,86 | 278,1K |
| 4 sept. 2025 | $12,86 | +0,55% | $12,82 | $12,90 | $12,67 | 178,7K |
| 3 sept. 2025 | $12,79 | +0,95% | $12,61 | $12,83 | $12,55 | 253,5K |
| 2 sept. 2025 | $12,67 | -0,16% | $12,70 | $12,90 | $12,60 | 151,9K |
| 29 ago. 2025 | $12,69 | +1,28% | $12,48 | $12,73 | $12,41 | 179,8K |
| 28 ago. 2025 | $12,53 | -1,42% | $12,68 | $12,70 | $12,44 | 149,5K |
| 27 ago. 2025 | $12,71 | +1,44% | $12,50 | $12,71 | $12,50 | 187,0K |
| 26 ago. 2025 | $12,53 | -1,26% | $12,68 | $12,75 | $12,52 | 665,7K |
| 25 ago. 2025 | $12,69 | -2,23% | $12,93 | $12,97 | $12,68 | 201,7K |
| 22 ago. 2025 | $12,98 | +1,72% | $12,78 | $13,20 | $12,78 | 317,7K |
| 21 ago. 2025 | $12,76 | -2,00% | $13,02 | $13,11 | $12,73 | 287,0K |
| 20 ago. 2025 | $13,02 | +0,77% | $12,92 | $13,17 | $12,88 | 290,7K |
| 19 ago. 2025 | $12,92 | +2,38% | $12,65 | $13,03 | $12,63 | 226,2K |
| 18 ago. 2025 | $12,62 | +1,12% | $12,55 | $12,89 | $12,53 | 272,5K |
| 15 ago. 2025 | $12,48 | -0,08% | $12,61 | $12,65 | $12,24 | 447,6K |
| 14 ago. 2025 | $12,49 | -1,42% | $12,69 | $12,75 | $12,40 | 288,5K |
| 13 ago. 2025 | $12,67 | +1,60% | $12,52 | $12,95 | $12,52 | 480,5K |
| 12 ago. 2025 | $12,47 | +3,57% | $12,13 | $12,50 | $12,03 | 451,8K |
| 11 ago. 2025 | $12,04 | +1,26% | $11,86 | $12,10 | $11,82 | 356,6K |
| 8 ago. 2025 | $11,89 | +3,66% | $11,46 | $12,01 | $11,36 | 497,4K |
| 7 ago. 2025 | $11,47 | +1,50% | $10,88 | $11,47 | $10,55 | 599,9K |
| 6 ago. 2025 | $11,30 | +6,10% | $11,79 | $12,29 | $11,21 | 1,0M |
| 5 ago. 2025 | $10,65 | +3,30% | $10,37 | $10,76 | $10,32 | 481,1K |
| 4 ago. 2025 | $10,31 | +0,88% | $10,21 | $10,41 | $10,16 | 372,2K |
| 1 ago. 2025 | $10,22 | -3,58% | $10,56 | $10,60 | $10,10 | 470,1K |
| 31 jul. 2025 | $10,60 | -0,75% | $10,55 | $10,68 | $10,46 | 308,0K |
| 30 jul. 2025 | $10,68 | -0,28% | $10,70 | $10,90 | $10,58 | 272,7K |
| 29 jul. 2025 | $10,71 | +0,47% | $10,55 | $10,87 | $10,55 | 302,9K |
| 28 jul. 2025 | $10,66 | -3,62% | $11,14 | $11,18 | $10,63 | 387,7K |
| 25 jul. 2025 | $11,06 | +2,50% | $10,78 | $11,07 | $10,75 | 447,5K |
| 24 jul. 2025 | $10,79 | -2,44% | $10,95 | $11,02 | $10,67 | 669,9K |
| 23 jul. 2025 | $11,06 | +5,23% | $10,65 | $11,08 | $10,53 | 550,1K |
| 22 jul. 2025 | $10,51 | -4,02% | $11,00 | $11,15 | $10,47 | 793,6K |
| 21 jul. 2025 | $10,95 | -1,44% | $11,03 | $11,23 | $10,90 | 449,5K |
| 18 jul. 2025 | $11,11 | -4,06% | $11,57 | $11,60 | $11,11 | 527,7K |
| 17 jul. 2025 | $11,58 | -3,58% | $12,25 | $12,25 | $11,42 | 854,1K |
| 16 jul. 2025 | $12,01 | -13,72% | $13,25 | $13,54 | $11,61 | 1,1M |
| 15 jul. 2025 | $13,92 | -3,93% | $14,57 | $14,62 | $13,77 | 445,6K |
| 14 jul. 2025 | $14,49 | +2,26% | $14,17 | $14,55 | $14,16 | 438,3K |
| 11 jul. 2025 | $14,17 | -0,70% | $14,14 | $14,26 | $13,99 | 297,0K |
| 10 jul. 2025 | $14,27 | +3,03% | $13,82 | $14,37 | $13,65 | 341,7K |
| 9 jul. 2025 | $13,85 | +0,58% | $13,84 | $13,95 | $13,47 | 300,3K |
| 8 jul. 2025 | $13,77 | +3,53% | $13,25 | $13,86 | $13,25 | 570,6K |
| 7 jul. 2025 | $13,30 | -0,67% | $13,42 | $13,53 | $13,19 | 316,2K |
| 3 jul. 2025 | $13,39 | -0,22% | $13,52 | $13,54 | $13,28 | 104,1K |
| 2 jul. 2025 | $13,42 | -2,26% | $13,62 | $13,66 | $13,30 | 240,8K |
| 1 jul. 2025 | $13,73 | +0,51% | $13,61 | $14,01 | $13,61 | 246,8K |
| 30 jun. 2025 | $13,66 | -0,15% | $13,76 | $13,78 | $13,39 | 180,6K |
| 27 jun. 2025 | $13,68 | +2,78% | $13,44 | $13,73 | $13,31 | 827,8K |
| 26 jun. 2025 | $13,31 | +1,45% | $13,24 | $13,93 | $13,19 | 446,1K |
| 25 jun. 2025 | $13,12 | -0,53% | $13,17 | $13,24 | $13,05 | 122,6K |
| 24 jun. 2025 | $13,19 | +1,93% | $12,99 | $13,24 | $12,90 | 305,3K |
| 23 jun. 2025 | $12,94 | -0,77% | $13,03 | $13,12 | $12,52 | 366,1K |
| 20 jun. 2025 | $13,04 | +0,62% | $13,02 | $13,05 | $12,70 | 339,8K |
| 18 jun. 2025 | $12,96 | +1,97% | $12,71 | $13,14 | $12,64 | 338,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 sept. 2025 | $13,13 | -0,23% | $13,25 | $14,20 | $12,92 | 1,4M |
| 1 sept. 2025 | $13,16 | +3,70% | $12,70 | $13,39 | $12,55 | 862,2K |
| 25 ago. 2025 | $12,69 | -2,23% | $12,93 | $12,97 | $12,41 | 1,4M |
| 18 ago. 2025 | $12,98 | +4,01% | $12,55 | $13,20 | $12,53 | 1,4M |
| 11 ago. 2025 | $12,48 | +4,96% | $11,86 | $12,95 | $11,82 | 2,0M |
| 4 ago. 2025 | $11,89 | +16,34% | $10,21 | $12,29 | $10,16 | 3,0M |
| 28 jul. 2025 | $10,22 | -7,59% | $11,14 | $11,18 | $10,10 | 1,7M |
| 21 jul. 2025 | $11,06 | -0,45% | $11,03 | $11,23 | $10,47 | 2,9M |
| 14 jul. 2025 | $11,11 | -21,59% | $14,17 | $14,62 | $11,11 | 3,4M |
| 7 jul. 2025 | $14,17 | +5,83% | $13,42 | $14,37 | $13,19 | 1,8M |
| 30 jun. 2025 | $13,39 | -2,12% | $13,76 | $14,01 | $13,28 | 772,3K |
| 23 jun. 2025 | $13,68 | +4,91% | $13,03 | $13,93 | $12,52 | 2,1M |
| 16 jun. 2025 | $13,04 | -0,84% | $13,19 | $13,35 | $12,44 | 1,3M |
| 9 jun. 2025 | $13,15 | -11,51% | $14,86 | $14,89 | $13,11 | 1,6M |
| 2 jun. 2025 | $14,86 | +2,62% | $14,48 | $15,08 | $14,28 | 1,0M |
| 26 may. 2025 | $14,48 | -0,96% | $14,80 | $15,00 | $14,45 | 791,6K |
| 19 may. 2025 | $14,62 | -5,13% | $14,98 | $15,34 | $14,38 | 1,1M |
| 12 may. 2025 | $15,41 | +6,13% | $14,91 | $15,43 | $14,22 | 2,0M |
| 5 may. 2025 | $14,52 | +10,25% | $13,16 | $15,00 | $12,98 | 2,0M |
| 28 abr. 2025 | $13,17 | +5,19% | $12,57 | $13,31 | $12,38 | 861,8K |
| 21 abr. 2025 | $12,52 | +0,08% | $12,39 | $12,69 | $11,31 | 1,3M |
| 14 abr. 2025 | $12,51 | +6,20% | $12,06 | $12,86 | $11,86 | 1,8M |
| 7 abr. 2025 | $11,78 | -3,44% | $11,74 | $12,95 | $11,60 | 1,8M |
| 31 mar. 2025 | $12,20 | -7,58% | $13,08 | $13,88 | $12,13 | 2,5M |
| 24 mar. 2025 | $13,20 | +0,46% | $13,15 | $13,45 | $12,87 | 2,2M |
| 17 mar. 2025 | $13,14 | -5,40% | $13,85 | $14,50 | $13,07 | 4,1M |
| 10 mar. 2025 | $13,89 | -4,73% | $14,62 | $15,00 | $13,19 | 2,7M |
| 3 mar. 2025 | $14,58 | -0,55% | $15,13 | $15,55 | $14,46 | 2,7M |
| 24 feb. 2025 | $14,66 | +5,47% | $14,00 | $15,59 | $13,55 | 4,0M |
| 17 feb. 2025 | $13,90 | -5,89% | $14,84 | $15,09 | $13,77 | 2,0M |
| 10 feb. 2025 | $14,77 | -1,53% | $15,05 | $15,22 | $14,31 | 915,5K |
| 3 feb. 2025 | $15,00 | 0,00% | $14,82 | $15,50 | $14,65 | 1,1M |
| 27 ene. 2025 | $15,00 | +5,26% | $14,36 | $15,65 | $14,36 | 1,5M |
| 20 ene. 2025 | $14,25 | +1,06% | $13,85 | $15,38 | $13,63 | 3,0M |
| 13 ene. 2025 | $14,10 | -10,76% | $15,71 | $16,19 | $13,69 | 1,8M |
| 6 ene. 2025 | $15,80 | -5,05% | $16,62 | $16,75 | $15,75 | 700,1K |
| 30 dic. 2024 | $16,64 | -1,60% | $16,91 | $17,29 | $16,50 | 1,3M |
| 23 dic. 2024 | $16,91 | +5,62% | $16,03 | $17,34 | $15,62 | 769,5K |
| 16 dic. 2024 | $16,01 | -4,07% | $16,71 | $17,29 | $15,84 | 1,5M |
| 9 dic. 2024 | $16,69 | +0,24% | $16,62 | $17,24 | $16,13 | 1,4M |
| 2 dic. 2024 | $16,65 | +4,19% | $16,06 | $16,94 | $15,90 | 1,1M |
| 25 nov. 2024 | $15,98 | +0,95% | $15,63 | $16,51 | $15,55 | 588,7K |
| 18 nov. 2024 | $15,83 | -4,70% | $16,63 | $17,00 | $15,36 | 1,3M |
| 11 nov. 2024 | $16,61 | +1,47% | $16,38 | $17,95 | $16,20 | 1,2M |
| 4 nov. 2024 | $16,37 | -7,51% | $17,70 | $18,19 | $14,57 | 1,8M |
| 28 oct. 2024 | $17,70 | -0,23% | $18,01 | $18,85 | $17,39 | 879,9K |
| 21 oct. 2024 | $17,74 | -9,21% | $19,47 | $19,64 | $17,54 | 1,4M |
| 14 oct. 2024 | $19,54 | +2,95% | $18,76 | $20,72 | $18,56 | 1,3M |
| 7 oct. 2024 | $18,98 | +5,50% | $17,99 | $18,99 | $17,29 | 1,5M |
| 30 sept. 2024 | $17,99 | -1,69% | $18,42 | $19,26 | $17,28 | 2,1M |
| 23 sept. 2024 | $18,30 | +0,11% | $18,28 | $19,94 | $18,02 | 2,5M |
| 16 sept. 2024 | $18,28 | +0,72% | $18,21 | $18,48 | $16,73 | 4,0M |
| 9 sept. 2024 | $18,15 | -5,42% | $19,18 | $19,47 | $17,52 | 1,3M |
| 2 sept. 2024 | $19,19 | -3,23% | $19,83 | $20,30 | $18,33 | 1,2M |
| 26 ago. 2024 | $19,83 | +14,82% | $17,53 | $20,13 | $16,95 | 3,6M |
| 19 ago. 2024 | $17,27 | +1,95% | $16,85 | $17,96 | $16,62 | 817,3K |
| 12 ago. 2024 | $16,94 | +8,31% | $15,40 | $17,29 | $15,37 | 2,2M |
| 5 ago. 2024 | $15,64 | -9,70% | $15,75 | $16,75 | $15,30 | 594,0K |
| 29 jul. 2024 | $17,32 | +0,46% | $17,12 | $18,16 | $16,62 | 1,0M |
| 22 jul. 2024 | $17,24 | -0,35% | $17,30 | $17,51 | $16,18 | 2,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $13,13 | +3,47% | $12,70 | $14,20 | $12,55 | 2,3M |
| 1 ago. 2025 | $12,69 | +19,72% | $10,56 | $13,20 | $10,10 | 8,2M |
| 1 jul. 2025 | $10,60 | -22,40% | $13,61 | $14,62 | $10,46 | 10,0M |
| 1 jun. 2025 | $13,66 | -5,66% | $14,48 | $15,08 | $12,44 | 6,2M |
| 1 may. 2025 | $14,48 | +13,75% | $12,58 | $15,43 | $12,42 | 6,4M |
| 1 abr. 2025 | $12,73 | -7,42% | $13,36 | $13,41 | $11,31 | 7,2M |
| 1 mar. 2025 | $13,75 | -6,21% | $15,13 | $15,55 | $12,87 | 12,4M |
| 1 feb. 2025 | $14,66 | -2,27% | $14,82 | $15,59 | $13,55 | 7,9M |
| 1 ene. 2025 | $15,00 | -12,18% | $17,09 | $17,29 | $13,63 | 7,5M |
| 1 dic. 2024 | $17,08 | +6,88% | $16,06 | $17,34 | $15,62 | 5,5M |
| 1 nov. 2024 | $15,98 | -8,16% | $17,59 | $18,19 | $14,57 | 5,1M |
| 1 oct. 2024 | $17,40 | -5,33% | $18,34 | $20,72 | $17,28 | 6,6M |
| 1 sept. 2024 | $18,38 | -7,31% | $19,83 | $20,30 | $16,73 | 9,5M |
| 1 ago. 2024 | $19,83 | +10,97% | $17,66 | $20,13 | $15,30 | 7,7M |
| 1 jul. 2024 | $17,87 | 0,00% | $15,00 | $18,08 | $15,00 | 9,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $13,13 | -23,13% | $17,09 | $17,29 | $10,10 | 68,1M |
| 2024 | $17,08 | 0,00% | $15,00 | $20,72 | $14,57 | 43,6M |
Cómo se Comportó Ardent Health Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Ardent Health VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Ardent Health | -27,66 % | -24,10 % | -24,10 % | -24,10 % | -24,10 % | -24,10 % | |
| HCA Healthcare | 2,65 % | 93,22 % | 206,34 % | 391,19 % | 1.201,83 % | 1.201,83 % | |
| Tenet Healthcare | 18,72 % | 226,59 % | 583,03 % | 333,30 % | 1.042,30 % | 313,42 % | |
| Guardian Pharmacy | 66,99 % | 66,99 % | 66,99 % | 66,99 % | 66,99 % | 66,99 % | |
| Select Medical | -34,09 % | -11,15 % | 17,46 % | 84,51 % | 198,57 % | 129,96 % | |
| Brookdale Senior | 12,76 % | 43,05 % | 170,14 % | -72,35 % | -48,21 % | -70,72 % | |
| S&P 500 | Market | 17,03 % | 69,99 % | 98,35 % | 236,27 % | 484,96 % | 431,89 % | |
| S&P 500 Health Care | Sector | -11,59 % | 8,43 % | 30,96 % | 95,78 % | 362,11 % | 332,44 % |
Calcule sus Rendimientos de Inversión en Ardent Health
Análisis de Rendimiento de Inversión a Largo Plazo
Ardent Health stock price in Jul 2024 was $17,30, A $1.000,00 lump sum investment in Ardent Health made 1 years ago would be worth approximately $756,07 today, representing a negative return of -24,39 %. This translates to an annualized return (CAGR) of -21,41 %.
Escenario de Inversión en 1 Año 1 Mes (Jul 2024 - Sep 2025)
Inversión Inicial
$1.000,00
Valor Actual
$756,07
Rendimiento Total
-24,39 %
Rendimiento Anual (TCAC)
-21,41 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Ardent Health (ARDT) durante los últimos 12 meses?
Durante los últimos 12 meses, Ardent Health ha entregado un rendimiento total de -27,7%.
- Máximo de 52 semanas alcanzó 20,72 $ el October 16, 2024.
- Mínimo de 52 semanas tocó 10,10 $ el August 1, 2025.
- Precio Actual cotizando a 13,08 $ al September 15, 2025.
- ¿Cuál es el rendimiento total de la acción de Ardent Health (ARDT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Ardent Health (ardt) habría crecido a aproximadamente 7 590,00 $ al September 15, 2025, representando un rendimiento total de -24,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -5,4% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Ardent Health con el sector Healthcare?
Ardent Health (ardt) ha entregado un rendimiento anualizado de -2,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Ardent Health habría crecido a 7 590,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Healthcare para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Ardent Health?
Ardent Health (ardt) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de -24,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Ardent Health ha logrado históricamente?
Ardent Health (ardt) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-27,7%), 3 years (-24,1%), 5 years (-24,1%), 10 years (-24,1%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.