23,300€
0,43%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,40 | 23,50 | 23,00 | 23,30 | 0,43% | 13,00 |
| 24.07.2025 | 23,80 | 24,00 | 23,10 | 23,20 | -2,52% | 64,00 |
| 23.07.2025 | 22,60 | 24,20 | 22,60 | 23,80 | 5,78% | 1.507,00 |
| 22.07.2025 | 22,50 | 22,80 | 22,20 | 22,50 | -0,44% | 175,00 |
| 21.07.2025 | 22,70 | 22,90 | 22,10 | 22,60 | 0,00% | 273,00 |
| 18.07.2025 | 23,60 | 23,70 | 22,40 | 22,60 | -4,64% | 260,00 |
| 17.07.2025 | 23,50 | 24,10 | 23,50 | 23,70 | 1,28% | - |
| 16.07.2025 | 23,30 | 23,80 | 23,20 | 23,40 | -0,43% | 1.000,00 |
| 15.07.2025 | 25,00 | 25,30 | 23,10 | 23,50 | -6,00% | 52,00 |
| 14.07.2025 | 23,80 | 25,80 | 22,90 | 25,00 | -0,79% | 3.435,00 |
| 11.07.2025 | 26,60 | 27,20 | 24,80 | 25,20 | -5,26% | 746,00 |
| 10.07.2025 | 26,60 | 29,30 | 24,90 | 26,60 | -24,86% | 3.042,00 |
| 09.07.2025 | 33,70 | 36,10 | 33,70 | 35,40 | 5,36% | - |
| 08.07.2025 | 33,70 | 34,30 | 33,50 | 33,60 | -0,88% | 492,00 |
| 07.07.2025 | 33,90 | 33,90 | 33,30 | 33,90 | 0,89% | - |
| 04.07.2025 | 33,70 | 33,80 | 33,20 | 33,60 | -1,47% | 92,00 |
| 03.07.2025 | 33,40 | 34,10 | 33,30 | 34,10 | 2,10% | - |
| 02.07.2025 | 30,80 | 33,80 | 30,60 | 33,40 | 8,44% | - |
| 01.07.2025 | 30,90 | 31,40 | 30,20 | 30,80 | -0,32% | 3,00 |
| 30.06.2025 | 31,30 | 31,60 | 30,60 | 30,90 | -0,96% | 1.072,00 |
| 27.06.2025 | 31,80 | 33,30 | 30,50 | 31,20 | -1,89% | 360,00 |
| 26.06.2025 | 32,10 | 32,40 | 31,10 | 31,80 | -1,24% | 216,00 |
| 25.06.2025 | 32,50 | 32,50 | 31,20 | 32,20 | 0,63% | - |
| 24.06.2025 | 32,00 | 32,20 | 31,30 | 32,00 | 0,63% | 120,00 |
| 23.06.2025 | 32,00 | 32,40 | 31,50 | 31,80 | -1,55% | 4,00 |
| 20.06.2025 | 32,30 | 32,50 | 31,60 | 32,30 | 0,31% | - |
| 19.06.2025 | 32,40 | 32,50 | 32,20 | 32,20 | -0,92% | - |
| 18.06.2025 | 31,90 | 32,60 | 31,40 | 32,50 | 1,88% | - |
| 17.06.2025 | 31,90 | 32,10 | 31,60 | 31,90 | -0,62% | - |
| 16.06.2025 | 32,60 | 32,60 | 31,50 | 32,10 | -0,93% | 8,00 |
| 13.06.2025 | 33,60 | 34,10 | 32,20 | 32,40 | -4,42% | 178,00 |
| 12.06.2025 | 32,50 | 34,70 | 32,00 | 33,90 | 3,99% | 1,00 |
| 11.06.2025 | 32,80 | 33,50 | 32,50 | 32,60 | -0,91% | 101,00 |
| 10.06.2025 | 32,50 | 33,20 | 32,30 | 32,90 | 1,54% | - |
| 09.06.2025 | 32,60 | 33,20 | 31,70 | 32,40 | -0,61% | - |
| 06.06.2025 | 32,40 | 32,90 | 32,10 | 32,60 | 1,24% | - |
| 05.06.2025 | 32,00 | 32,50 | 31,20 | 32,20 | 0,63% | - |
| 04.06.2025 | 32,00 | 32,30 | 31,70 | 32,00 | 0,00% | - |
| 03.06.2025 | 31,40 | 32,40 | 31,40 | 32,00 | 1,27% | 4,00 |
| 02.06.2025 | 29,80 | 31,90 | 29,60 | 31,60 | 5,33% | - |
| 30.05.2025 | 30,90 | 31,00 | 29,50 | 30,00 | -2,91% | - |
| 29.05.2025 | 31,00 | 31,30 | 30,30 | 30,90 | 1,64% | - |
| 28.05.2025 | 30,90 | 31,70 | 30,10 | 30,40 | -1,94% | 63,00 |
| 27.05.2025 | 31,30 | 31,90 | 30,80 | 31,00 | -1,59% | 279,00 |
| 26.05.2025 | 31,60 | 31,70 | 31,20 | 31,50 | 0,64% | 453,00 |
| 23.05.2025 | 31,30 | 31,50 | 29,80 | 31,30 | -0,32% | - |
| 22.05.2025 | 31,20 | 31,70 | 30,80 | 31,40 | 0,32% | - |
| 21.05.2025 | 32,80 | 33,10 | 31,10 | 31,30 | -5,44% | - |
| 20.05.2025 | 32,00 | 33,20 | 32,00 | 33,10 | 2,80% | - |
| 19.05.2025 | 31,50 | 32,40 | 31,10 | 32,20 | 0,94% | 109,00 |
| 16.05.2025 | 31,10 | 32,00 | 30,70 | 31,90 | 2,24% | - |
| 15.05.2025 | 30,80 | 31,30 | 30,60 | 31,20 | 0,65% | 50,00 |
| 14.05.2025 | 31,70 | 32,00 | 30,80 | 31,00 | -1,90% | 100,00 |
| 13.05.2025 | 32,40 | 33,20 | 31,20 | 31,60 | -3,07% | 382,00 |
| 12.05.2025 | 31,60 | 33,70 | 31,40 | 32,60 | 4,49% | 45,00 |
| 09.05.2025 | 31,90 | 33,30 | 31,10 | 31,20 | -2,50% | - |
| 08.05.2025 | 29,80 | 32,80 | 29,50 | 32,00 | 8,11% | - |
| 07.05.2025 | 31,00 | 32,60 | 28,80 | 29,60 | -3,90% | - |
| 06.05.2025 | 34,20 | 34,30 | 30,70 | 30,80 | -10,20% | - |
| 05.05.2025 | 34,60 | 34,80 | 33,90 | 34,30 | -1,44% | 4,00 |
| 02.05.2025 | 34,60 | 35,30 | 34,20 | 34,80 | 0,87% | 236,00 |
| 30.04.2025 | 33,50 | 34,60 | 32,50 | 34,50 | 3,29% | - |
| 29.04.2025 | 33,30 | 33,70 | 33,10 | 33,40 | 0,30% | - |
| 28.04.2025 | 33,40 | 34,10 | 32,90 | 33,30 | -0,60% | - |
| 25.04.2025 | 33,30 | 33,60 | 32,70 | 33,50 | 1,52% | 1,00 |
| 24.04.2025 | 32,70 | 33,20 | 32,50 | 33,00 | 0,00% | - |
| 23.04.2025 | 32,00 | 33,30 | 31,80 | 33,00 | 5,10% | - |
| 22.04.2025 | 30,70 | 31,80 | 30,70 | 31,40 | 0,00% | - |
| 17.04.2025 | 31,00 | 31,50 | 30,20 | 31,40 | 2,28% | - |
| 16.04.2025 | 30,90 | 31,20 | 30,20 | 30,70 | -1,92% | - |
| 15.04.2025 | 31,20 | 31,40 | 30,60 | 31,30 | 1,62% | - |
| 14.04.2025 | 30,10 | 31,00 | 29,80 | 30,80 | 2,67% | 30,00 |
| 11.04.2025 | 29,60 | 30,30 | 28,70 | 30,00 | 1,35% | 81,00 |
| 10.04.2025 | 30,90 | 31,00 | 28,00 | 29,60 | -4,52% | - |
| 09.04.2025 | 27,40 | 31,40 | 26,80 | 31,00 | 9,93% | 265,00 |
| 08.04.2025 | 29,80 | 31,00 | 27,60 | 28,20 | -4,08% | 465,00 |
| 07.04.2025 | 28,70 | 30,40 | 27,70 | 29,40 | -0,68% | 15,00 |
| 04.04.2025 | 31,60 | 31,80 | 29,30 | 29,60 | -6,92% | 70,00 |
| 03.04.2025 | 31,60 | 32,10 | 30,80 | 31,80 | -2,45% | 200,00 |
| 02.04.2025 | 31,40 | 32,60 | 31,00 | 32,60 | 4,15% | 50,00 |
| 01.04.2025 | 33,40 | 33,60 | 31,20 | 31,30 | -6,57% | 95,00 |
| 31.03.2025 | 34,80 | 34,90 | 32,90 | 33,50 | -4,01% | 65,00 |
| 28.03.2025 | 35,90 | 36,10 | 34,90 | 34,90 | -3,06% | - |
| 27.03.2025 | 35,30 | 36,30 | 35,10 | 36,00 | 1,98% | - |
| 26.03.2025 | 35,70 | 36,10 | 34,10 | 35,30 | -1,67% | 270,00 |
| 25.03.2025 | 36,50 | 36,50 | 35,30 | 35,90 | -1,64% | - |
| 24.03.2025 | 36,50 | 36,90 | 36,10 | 36,50 | 0,55% | - |
| 21.03.2025 | 35,70 | 36,30 | 35,40 | 36,30 | 1,40% | - |
| 20.03.2025 | 36,50 | 37,10 | 35,80 | 35,80 | -1,65% | - |
| 19.03.2025 | 35,70 | 36,80 | 35,50 | 36,40 | 2,54% | - |
| 18.03.2025 | 36,10 | 36,30 | 35,20 | 35,50 | -2,20% | 60,00 |
| 17.03.2025 | 36,10 | 36,70 | 35,20 | 36,30 | 0,55% | - |
| 14.03.2025 | 36,60 | 36,80 | 36,00 | 36,10 | -0,28% | 18,00 |
| 13.03.2025 | 37,10 | 37,60 | 36,10 | 36,20 | -2,43% | 60,00 |
| 12.03.2025 | 35,30 | 37,10 | 35,10 | 37,10 | 5,70% | 30,00 |
| 11.03.2025 | 34,70 | 35,30 | 34,10 | 35,10 | 1,45% | - |
| 10.03.2025 | 35,50 | 35,70 | 34,30 | 34,60 | -3,08% | 204,00 |
| 07.03.2025 | 37,00 | 37,10 | 35,70 | 35,70 | -3,77% | 20,00 |
| 06.03.2025 | 37,80 | 37,90 | 36,80 | 37,10 | -2,11% | - |
| 05.03.2025 | 38,80 | 39,00 | 36,90 | 37,90 | -2,57% | 3,00 |