20,800€
5,32%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 19,10 | 21,10 | 19,10 | 21,10 | 6,84% | 1.194,00 |
| 09.01.2026 | 20,00 | 20,40 | 19,65 | 19,75 | -4,59% | 172,00 |
| 08.01.2026 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | 38,00 |
| 07.01.2026 | 19,40 | 20,90 | 19,05 | 20,80 | 8,90% | 342,00 |
| 06.01.2026 | 19,65 | 19,85 | 18,70 | 19,10 | -2,80% | 719,00 |
| 05.01.2026 | 20,40 | 20,40 | 19,45 | 19,65 | -2,72% | 439,00 |
| 02.01.2026 | 19,80 | 20,30 | 18,25 | 20,20 | 19,53% | 21.904,00 |
| 30.12.2025 | 17,10 | 17,10 | 16,80 | 16,90 | 0,90% | 25,00 |
| 29.12.2025 | 29,10 | 29,40 | 15,10 | 16,75 | -42,64% | 17.857,00 |
| 23.12.2025 | 29,50 | 29,60 | 29,10 | 29,20 | -1,02% | - |
| 22.12.2025 | 28,60 | 29,80 | 28,40 | 29,50 | 2,43% | - |
| 19.12.2025 | 28,20 | 29,00 | 28,00 | 28,80 | 2,13% | - |
| 17.12.2025 | 29,40 | 29,40 | 28,20 | 28,20 | -9,32% | - |
| 15.12.2025 | 31,20 | 31,20 | 30,60 | 31,10 | 0,00% | 82,00 |
| 12.12.2025 | 31,00 | 31,20 | 30,60 | 31,10 | 0,32% | - |
| 11.12.2025 | 30,60 | 31,20 | 30,60 | 31,00 | -0,96% | 1,00 |
| 10.12.2025 | 31,50 | 31,60 | 31,20 | 31,30 | -0,32% | - |
| 09.12.2025 | 31,40 | 31,50 | 31,00 | 31,40 | 0,32% | - |
| 08.12.2025 | 36,00 | 36,00 | 31,10 | 31,30 | -0,95% | 1.626,00 |
| 05.12.2025 | 31,40 | 32,00 | 30,90 | 31,60 | -0,94% | - |
| 04.12.2025 | 31,20 | 32,00 | 30,60 | 31,90 | 2,57% | 19,00 |
| 03.12.2025 | 29,00 | 31,10 | 28,40 | 31,10 | 7,24% | 4,00 |
| 02.12.2025 | 28,80 | 29,40 | 28,60 | 29,00 | 0,35% | 310,00 |
| 01.12.2025 | 29,60 | 29,80 | 28,70 | 28,90 | -2,69% | 100,00 |
| 28.11.2025 | 29,30 | 30,00 | 29,00 | 29,70 | 2,06% | 2,00 |
| 27.11.2025 | 29,20 | 29,40 | 29,10 | 29,10 | 0,00% | 5,00 |
| 26.11.2025 | 29,20 | 29,40 | 28,70 | 29,10 | 3,56% | 3,00 |
| 25.11.2025 | 28,40 | 28,50 | 27,80 | 28,10 | -3,77% | - |
| 24.11.2025 | 29,00 | 29,60 | 28,50 | 29,20 | 3,18% | - |
| 21.11.2025 | 27,00 | 28,40 | 27,00 | 28,30 | 2,91% | - |
| 20.11.2025 | 27,90 | 28,50 | 27,40 | 27,50 | -0,36% | 5,00 |
| 19.11.2025 | 28,40 | 28,60 | 27,40 | 27,60 | -3,16% | 20,00 |
| 17.11.2025 | 28,80 | 29,00 | 28,30 | 28,50 | -1,04% | 4,00 |
| 14.11.2025 | 28,20 | 29,40 | 28,00 | 28,80 | 2,13% | 96,00 |
| 13.11.2025 | 28,80 | 28,90 | 27,80 | 28,20 | -2,42% | 72,00 |
| 12.11.2025 | 28,80 | 29,00 | 28,70 | 28,90 | 2,48% | - |
| 11.11.2025 | 27,60 | 28,40 | 27,20 | 28,20 | 6,42% | 180,00 |
| 07.11.2025 | 26,90 | 27,00 | 25,40 | 26,50 | -1,85% | - |
| 06.11.2025 | 28,00 | 28,00 | 26,30 | 27,00 | -1,46% | 439,00 |
| 05.11.2025 | 23,40 | 28,10 | 23,40 | 27,40 | -5,52% | 404,00 |
| 04.11.2025 | 28,90 | 29,20 | 28,70 | 29,00 | 0,69% | 285,00 |
| 03.11.2025 | 30,00 | 30,30 | 28,70 | 28,80 | -5,26% | 79,00 |
| 29.10.2025 | 29,90 | 30,40 | 29,30 | 30,40 | 1,67% | 411,00 |
| 28.10.2025 | 30,50 | 30,50 | 29,90 | 29,90 | -1,32% | - |
| 27.10.2025 | 29,00 | 30,30 | 29,00 | 30,30 | 5,21% | 80,00 |
| 24.10.2025 | 29,00 | 29,20 | 28,60 | 28,80 | -1,37% | 191,00 |
| 23.10.2025 | 28,60 | 29,20 | 28,50 | 29,20 | -1,02% | - |
| 22.10.2025 | 29,50 | 29,60 | 29,10 | 29,50 | 0,34% | - |
| 21.10.2025 | 29,60 | 29,90 | 29,20 | 29,40 | -0,68% | 7,00 |
| 20.10.2025 | 27,80 | 30,00 | 27,80 | 29,60 | 6,47% | 372,00 |
| 17.10.2025 | 28,80 | 29,20 | 27,60 | 27,80 | -2,80% | 125,00 |
| 16.10.2025 | 28,70 | 29,50 | 28,00 | 28,60 | 0,00% | 84,00 |
| 15.10.2025 | 27,30 | 29,00 | 27,20 | 28,60 | 4,38% | 950,00 |
| 14.10.2025 | 27,60 | 27,80 | 27,00 | 27,40 | -1,44% | 33,00 |
| 13.10.2025 | 27,30 | 27,80 | 27,20 | 27,80 | 1,83% | 100,00 |
| 10.10.2025 | 27,60 | 27,80 | 27,20 | 27,30 | 0,37% | 152,00 |
| 09.10.2025 | 26,60 | 27,20 | 26,50 | 27,20 | 2,64% | 151,00 |
| 08.10.2025 | 25,80 | 27,20 | 25,40 | 26,50 | 3,92% | 183,00 |
| 07.10.2025 | 25,80 | 26,10 | 25,40 | 25,50 | -1,92% | 112,00 |
| 06.10.2025 | 26,60 | 27,00 | 26,00 | 26,00 | -1,52% | 8,00 |
| 02.10.2025 | 25,50 | 26,40 | 25,40 | 26,40 | 3,53% | 191,00 |
| 01.10.2025 | 25,40 | 25,50 | 25,40 | 25,50 | -2,67% | - |
| 29.09.2025 | 24,90 | 26,60 | 24,70 | 26,20 | 7,82% | 135,00 |
| 26.09.2025 | 23,90 | 24,40 | 23,70 | 24,30 | -0,41% | - |
| 25.09.2025 | 24,60 | 24,70 | 24,10 | 24,40 | -0,41% | 29,00 |
| 24.09.2025 | 24,30 | 25,00 | 24,00 | 24,50 | -2,00% | 65,00 |
| 23.09.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -0,40% | 12,00 |
| 22.09.2025 | 23,90 | 25,20 | 23,70 | 25,10 | 3,29% | 42,00 |
| 19.09.2025 | 24,70 | 25,00 | 24,30 | 24,30 | -0,82% | 41,00 |
| 18.09.2025 | 24,60 | 24,90 | 24,20 | 24,50 | -2,39% | 25,00 |
| 16.09.2025 | 24,40 | 25,20 | 24,20 | 25,10 | 1,62% | 225,00 |
| 15.09.2025 | 26,00 | 26,20 | 24,50 | 24,70 | -8,18% | 10,00 |
| 09.09.2025 | 26,60 | 27,10 | 26,60 | 26,90 | -1,10% | 1,00 |
| 05.09.2025 | 26,80 | 27,60 | 26,60 | 27,20 | 1,49% | 20,00 |
| 04.09.2025 | 27,70 | 28,20 | 26,60 | 26,80 | -1,11% | 703,00 |
| 03.09.2025 | 28,10 | 28,60 | 27,00 | 27,10 | -1,45% | 1.289,00 |
| 02.09.2025 | 26,00 | 27,70 | 26,00 | 27,50 | 5,36% | 580,00 |
| 01.09.2025 | 25,80 | 26,10 | 25,50 | 26,10 | 1,95% | 89,00 |
| 29.08.2025 | 25,80 | 26,10 | 25,40 | 25,60 | -1,16% | 11,00 |
| 28.08.2025 | 25,90 | 26,20 | 25,50 | 25,90 | 0,00% | 58,00 |
| 27.08.2025 | 25,50 | 26,20 | 25,40 | 25,90 | 1,97% | 784,00 |
| 26.08.2025 | 25,20 | 25,40 | 24,80 | 25,40 | 0,79% | 85,00 |
| 25.08.2025 | 25,40 | 25,60 | 25,10 | 25,20 | -0,79% | 177,00 |
| 22.08.2025 | 25,40 | 25,90 | 25,10 | 25,40 | -0,39% | 43,00 |
| 21.08.2025 | 25,10 | 25,50 | 24,80 | 25,50 | 1,19% | 187,00 |
| 20.08.2025 | 25,00 | 25,30 | 24,80 | 25,20 | 0,80% | 2,00 |
| 19.08.2025 | 25,40 | 25,50 | 24,80 | 25,00 | -1,96% | 1.548,00 |
| 18.08.2025 | 25,30 | 25,70 | 25,10 | 25,50 | 0,39% | - |
| 15.08.2025 | 25,10 | 25,70 | 24,70 | 25,40 | 2,01% | - |
| 14.08.2025 | 25,00 | 25,00 | 24,50 | 24,90 | 0,00% | - |
| 13.08.2025 | 24,00 | 25,10 | 23,90 | 24,90 | 3,32% | - |
| 12.08.2025 | 23,60 | 24,10 | 23,30 | 24,10 | 2,12% | 5,00 |
| 11.08.2025 | 23,70 | 23,90 | 23,30 | 23,60 | 0,00% | 64,00 |
| 08.08.2025 | 24,00 | 24,20 | 23,60 | 23,60 | -1,26% | 565,00 |
| 07.08.2025 | 23,30 | 24,40 | 23,30 | 23,90 | -0,83% | - |
| 06.08.2025 | 25,20 | 25,20 | 22,80 | 24,10 | -3,60% | - |
| 05.08.2025 | 25,80 | 25,90 | 24,20 | 25,00 | 1,21% | - |
| 04.08.2025 | 24,60 | 25,10 | 24,20 | 24,70 | 0,82% | - |
| 01.08.2025 | 23,80 | 24,50 | 23,20 | 24,50 | 2,08% | 105,00 |
| 31.07.2025 | 23,70 | 24,10 | 23,60 | 24,00 | 0,84% | 40,00 |