42,500€
0,47%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,90 | 42,60 | 41,50 | 42,30 | 0,95% | 205,00 |
| 19.12.2024 | 41,40 | 42,20 | 40,00 | 41,90 | 0,96% | 215,00 |
| 18.12.2024 | 42,90 | 43,50 | 40,80 | 41,50 | -3,26% | 660,00 |
| 17.12.2024 | 43,10 | 43,10 | 42,20 | 42,90 | -0,69% | - |
| 16.12.2024 | 43,60 | 44,40 | 43,10 | 43,20 | -1,14% | - |
| 13.12.2024 | 44,90 | 44,90 | 43,30 | 43,70 | -2,46% | - |
| 12.12.2024 | 46,40 | 47,30 | 44,00 | 44,80 | -3,86% | 216,00 |
| 11.12.2024 | 46,60 | 47,50 | 46,20 | 46,60 | 0,00% | - |
| 10.12.2024 | 46,70 | 47,50 | 46,00 | 46,60 | -0,43% | - |
| 09.12.2024 | 46,80 | 47,00 | 45,80 | 46,80 | 0,00% | - |
| 06.12.2024 | 44,70 | 46,80 | 44,50 | 46,80 | 4,46% | 50,00 |
| 05.12.2024 | 44,80 | 44,80 | 43,20 | 44,80 | -0,22% | - |
| 04.12.2024 | 44,50 | 45,80 | 44,20 | 44,90 | 1,13% | - |
| 03.12.2024 | 45,30 | 45,40 | 44,00 | 44,40 | -2,20% | - |
| 02.12.2024 | 45,30 | 45,90 | 45,20 | 45,40 | 0,89% | - |
| 29.11.2024 | 45,50 | 45,70 | 44,80 | 45,00 | -1,53% | - |
| 28.11.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 0,22% | - |
| 27.11.2024 | 45,20 | 45,60 | 44,50 | 45,60 | 0,44% | - |
| 26.11.2024 | 45,00 | 45,40 | 44,40 | 45,40 | 0,89% | 50,00 |
| 25.11.2024 | 45,30 | 46,20 | 44,80 | 45,00 | -0,88% | 50,00 |
| 22.11.2024 | 43,90 | 45,50 | 43,80 | 45,40 | 3,18% | 108,00 |
| 21.11.2024 | 44,00 | 44,80 | 43,60 | 44,00 | 0,00% | - |
| 20.11.2024 | 42,70 | 44,60 | 42,50 | 44,00 | 3,53% | - |
| 19.11.2024 | 41,30 | 42,60 | 40,90 | 42,50 | 2,91% | 25,00 |
| 18.11.2024 | 42,50 | 44,30 | 40,60 | 41,30 | -2,82% | 29,00 |
| 15.11.2024 | 44,90 | 45,30 | 42,30 | 42,50 | -6,18% | - |
| 14.11.2024 | 46,10 | 46,70 | 45,20 | 45,30 | -1,74% | 100,00 |
| 13.11.2024 | 44,90 | 46,70 | 44,80 | 46,10 | 2,44% | - |
| 12.11.2024 | 47,70 | 47,90 | 45,00 | 45,00 | -5,46% | 25,00 |
| 11.11.2024 | 47,10 | 49,60 | 47,10 | 47,60 | 1,28% | - |
| 08.11.2024 | 46,80 | 47,80 | 46,60 | 47,00 | 0,64% | - |
| 07.11.2024 | 47,10 | 47,40 | 46,00 | 46,70 | -0,64% | - |
| 06.11.2024 | 47,60 | 49,30 | 46,00 | 47,00 | -1,47% | 68,00 |
| 05.11.2024 | 47,00 | 47,80 | 45,70 | 47,70 | 1,49% | 156,00 |
| 04.11.2024 | 46,80 | 47,60 | 45,80 | 47,00 | 0,00% | 5,00 |
| 01.11.2024 | 46,90 | 47,80 | 46,80 | 47,00 | 0,00% | - |
| 31.10.2024 | 47,50 | 47,90 | 46,70 | 47,00 | -1,47% | - |
| 30.10.2024 | 48,90 | 49,00 | 47,60 | 47,70 | -2,25% | - |
| 29.10.2024 | 49,10 | 49,50 | 48,40 | 48,80 | -0,41% | 227,00 |
| 28.10.2024 | 49,90 | 50,75 | 48,70 | 49,00 | -1,41% | - |
| 25.10.2024 | 50,75 | 51,25 | 49,70 | 49,70 | -2,07% | - |
| 24.10.2024 | 50,75 | 51,25 | 50,05 | 50,75 | 0,00% | - |
| 23.10.2024 | 50,75 | 52,25 | 50,50 | 50,75 | 0,00% | - |
| 22.10.2024 | 50,25 | 51,00 | 49,70 | 50,75 | 1,00% | 2,00 |
| 21.10.2024 | 51,75 | 52,00 | 50,15 | 50,25 | -2,90% | - |
| 18.10.2024 | 52,25 | 52,50 | 51,75 | 51,75 | -0,96% | 5,00 |
| 17.10.2024 | 53,25 | 53,75 | 51,50 | 52,25 | -1,88% | 98,00 |
| 16.10.2024 | 52,25 | 53,50 | 52,25 | 53,25 | 0,95% | 74,00 |
| 15.10.2024 | 51,75 | 52,75 | 51,00 | 52,75 | 1,93% | 10,00 |
| 14.10.2024 | 50,25 | 52,25 | 49,90 | 51,75 | 2,99% | 145,00 |
| 11.10.2024 | 49,30 | 50,25 | 49,00 | 50,25 | 2,13% | - |
| 10.10.2024 | 48,80 | 49,60 | 48,50 | 49,20 | 0,82% | 242,00 |
| 09.10.2024 | 48,50 | 48,90 | 47,70 | 48,80 | 0,21% | - |
| 08.10.2024 | 47,70 | 49,60 | 47,60 | 48,70 | 2,10% | 45,00 |
| 07.10.2024 | 49,00 | 50,45 | 47,20 | 47,70 | -2,65% | 218,00 |
| 04.10.2024 | 48,70 | 49,60 | 48,50 | 49,00 | 0,41% | 50,00 |
| 03.10.2024 | 50,25 | 50,40 | 48,60 | 48,80 | -2,89% | - |
| 02.10.2024 | 50,75 | 51,25 | 49,70 | 50,25 | -1,47% | - |
| 01.10.2024 | 49,80 | 51,25 | 49,70 | 51,00 | 2,62% | - |
| 30.09.2024 | 48,70 | 50,25 | 47,70 | 49,70 | 1,84% | - |
| 27.09.2024 | 49,50 | 49,60 | 48,60 | 48,80 | -1,21% | - |
| 26.09.2024 | 51,25 | 51,25 | 49,40 | 49,40 | -3,61% | - |
| 25.09.2024 | 51,25 | 51,75 | 51,00 | 51,25 | 0,00% | 100,00 |
| 24.09.2024 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 23.09.2024 | 52,75 | 53,25 | 51,75 | 51,75 | -1,90% | 100,00 |
| 20.09.2024 | 52,75 | 53,00 | 52,00 | 52,75 | 0,00% | 2,00 |
| 19.09.2024 | 52,25 | 53,75 | 52,00 | 52,75 | 1,44% | 18,00 |
| 18.09.2024 | 52,75 | 53,00 | 51,50 | 52,00 | -1,42% | - |
| 17.09.2024 | 53,25 | 53,75 | 52,00 | 52,75 | -0,94% | - |
| 16.09.2024 | 53,75 | 54,25 | 52,50 | 53,25 | 0,47% | 100,00 |
| 13.09.2024 | 52,25 | 53,75 | 52,25 | 53,00 | 2,42% | - |
| 12.09.2024 | 51,25 | 52,50 | 51,00 | 51,75 | 1,47% | 100,00 |
| 11.09.2024 | 50,25 | 51,25 | 49,95 | 51,00 | 0,99% | - |
| 10.09.2024 | 50,25 | 51,25 | 50,05 | 50,50 | -0,49% | - |
| 09.09.2024 | 49,90 | 51,00 | 49,80 | 50,75 | 1,91% | 26,00 |
| 06.09.2024 | 50,75 | 51,25 | 49,40 | 49,80 | -1,87% | - |
| 05.09.2024 | 50,75 | 51,75 | 50,00 | 50,75 | 0,00% | 488,00 |
| 04.09.2024 | 50,25 | 51,25 | 49,60 | 50,75 | 1,00% | - |
| 03.09.2024 | 51,75 | 52,00 | 49,70 | 50,25 | -1,95% | 151,00 |
| 02.09.2024 | 51,25 | 51,25 | 51,25 | 51,25 | 0,00% | - |
| 30.08.2024 | 51,25 | 52,00 | 50,75 | 51,25 | 0,00% | - |
| 29.08.2024 | 52,25 | 53,00 | 51,25 | 51,25 | -1,44% | 55,00 |
| 28.08.2024 | 51,75 | 52,50 | 51,25 | 52,00 | 0,97% | - |
| 27.08.2024 | 51,25 | 51,75 | 50,50 | 51,50 | 0,49% | - |
| 26.08.2024 | 50,75 | 52,25 | 50,75 | 51,25 | 0,99% | - |
| 23.08.2024 | 50,75 | 51,50 | 50,50 | 50,75 | 0,00% | 310,00 |
| 22.08.2024 | 51,25 | 52,25 | 50,25 | 50,75 | -0,98% | 10,00 |
| 21.08.2024 | 47,70 | 51,25 | 47,70 | 51,25 | 7,67% | - |
| 20.08.2024 | 48,60 | 48,80 | 47,40 | 47,60 | -1,86% | 138,00 |
| 19.08.2024 | 48,00 | 48,90 | 47,90 | 48,50 | 1,04% | - |
| 16.08.2024 | 47,20 | 48,40 | 46,80 | 48,00 | 1,91% | 660,00 |
| 15.08.2024 | 47,10 | 48,30 | 46,90 | 47,10 | 0,21% | 37,00 |
| 14.08.2024 | 47,20 | 47,30 | 46,20 | 47,00 | -0,21% | 70,00 |
| 13.08.2024 | 46,60 | 47,40 | 46,30 | 47,10 | 1,29% | - |
| 12.08.2024 | 45,80 | 47,00 | 45,20 | 46,50 | 1,53% | 20,00 |
| 09.08.2024 | 46,10 | 46,30 | 45,20 | 45,80 | -0,43% | - |
| 08.08.2024 | 44,70 | 46,40 | 44,20 | 46,00 | 2,22% | 70,00 |
| 07.08.2024 | 45,90 | 46,40 | 44,40 | 45,00 | -0,88% | 180,00 |
| 06.08.2024 | 45,30 | 46,60 | 44,70 | 45,40 | 1,34% | - |
| 05.08.2024 | 45,80 | 45,80 | 41,70 | 44,80 | -3,45% | 412,00 |