29,100€
1,75%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 23,80 | 25,10 | 23,70 | 23,80 | -0,42% | 266,00 |
| 29.07.2025 | 23,90 | 24,70 | 23,70 | 23,90 | 0,00% | 650,00 |
| 28.07.2025 | 23,40 | 24,20 | 23,40 | 23,90 | 2,58% | 234,00 |
| 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% | - |