33,500€
1,52%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 39,40 | 39,40 | 37,80 | 38,90 | -1,02% | 252,00 |
| 03.03.2025 | 41,30 | 41,30 | 39,00 | 39,30 | -4,84% | - |
| 28.02.2025 | 40,30 | 41,40 | 40,00 | 41,30 | 2,48% | 23,00 |
| 27.02.2025 | 39,90 | 41,70 | 39,70 | 40,30 | 1,51% | - |
| 26.02.2025 | 38,90 | 40,80 | 38,80 | 39,70 | 2,06% | - |
| 25.02.2025 | 39,90 | 40,10 | 37,90 | 38,90 | -2,51% | 250,00 |
| 24.02.2025 | 40,70 | 41,00 | 39,10 | 39,90 | -1,97% | 129,00 |
| 21.02.2025 | 42,40 | 42,90 | 40,70 | 40,70 | -4,24% | - |
| 20.02.2025 | 42,40 | 42,60 | 42,00 | 42,50 | -0,23% | - |
| 19.02.2025 | 41,70 | 43,20 | 41,70 | 42,60 | 1,91% | 205,00 |
| 18.02.2025 | 40,80 | 42,80 | 40,60 | 41,80 | 2,96% | 41,00 |
| 17.02.2025 | 40,50 | 40,70 | 40,50 | 40,60 | 0,25% | - |
| 14.02.2025 | 41,70 | 43,80 | 39,80 | 40,50 | -2,64% | - |
| 13.02.2025 | 41,70 | 42,20 | 41,20 | 41,60 | -0,24% | 50,00 |
| 12.02.2025 | 42,10 | 42,20 | 40,90 | 41,70 | -0,71% | - |
| 11.02.2025 | 43,30 | 43,40 | 42,00 | 42,00 | -3,45% | - |
| 10.02.2025 | 44,10 | 44,50 | 43,30 | 43,50 | -1,14% | 1,00 |
| 07.02.2025 | 44,10 | 44,60 | 43,60 | 44,00 | -0,23% | 37,00 |
| 06.02.2025 | 43,70 | 44,80 | 43,30 | 44,10 | 1,15% | - |
| 05.02.2025 | 42,40 | 43,80 | 42,30 | 43,60 | 2,59% | - |
| 04.02.2025 | 42,10 | 42,80 | 41,80 | 42,50 | 0,47% | - |
| 03.02.2025 | 41,40 | 42,90 | 40,40 | 42,30 | 1,93% | 113,00 |
| 31.01.2025 | 41,90 | 42,20 | 41,20 | 41,50 | -0,24% | - |
| 30.01.2025 | 40,90 | 42,20 | 40,50 | 41,60 | 2,21% | 100,00 |
| 29.01.2025 | 40,70 | 41,50 | 40,60 | 40,70 | 0,00% | - |
| 28.01.2025 | 41,30 | 41,60 | 40,70 | 40,70 | -1,21% | 230,00 |
| 27.01.2025 | 41,80 | 42,60 | 41,10 | 41,20 | -1,90% | 217,00 |
| 24.01.2025 | 42,90 | 43,10 | 42,00 | 42,00 | -2,33% | - |
| 23.01.2025 | 41,30 | 43,60 | 39,70 | 43,00 | 4,37% | 570,00 |
| 22.01.2025 | 39,70 | 41,40 | 39,50 | 41,20 | 4,30% | - |
| 21.01.2025 | 38,60 | 39,60 | 38,60 | 39,50 | 2,60% | 937,00 |
| 20.01.2025 | 38,80 | 38,90 | 38,50 | 38,50 | -1,03% | - |
| 17.01.2025 | 39,70 | 40,50 | 38,90 | 38,90 | -2,02% | 87,00 |
| 16.01.2025 | 39,90 | 41,20 | 39,20 | 39,70 | -0,25% | 300,00 |
| 15.01.2025 | 38,90 | 42,30 | 38,90 | 39,80 | 2,05% | 154,00 |
| 14.01.2025 | 42,10 | 43,10 | 38,80 | 39,00 | -7,36% | 91,00 |
| 13.01.2025 | 41,10 | 42,20 | 39,90 | 42,10 | 2,43% | 215,00 |
| 10.01.2025 | 42,30 | 42,50 | 40,60 | 41,10 | -2,84% | - |
| 09.01.2025 | 42,30 | 42,40 | 42,30 | 42,30 | 0,24% | - |
| 08.01.2025 | 43,00 | 43,30 | 42,00 | 42,20 | -1,63% | - |
| 07.01.2025 | 40,90 | 44,60 | 40,90 | 42,90 | 4,63% | 60,00 |
| 06.01.2025 | 40,10 | 41,80 | 39,50 | 41,00 | 1,74% | 368,00 |
| 03.01.2025 | 40,10 | 40,70 | 39,90 | 40,30 | 0,50% | 20,00 |
| 02.01.2025 | 40,70 | 41,60 | 39,00 | 40,10 | -2,67% | 55,00 |
| 30.12.2024 | 41,50 | 41,70 | 41,10 | 41,20 | -1,20% | - |
| 27.12.2024 | 42,10 | 42,30 | 41,20 | 41,70 | -0,95% | 356,00 |
| 23.12.2024 | 42,50 | 42,80 | 41,40 | 42,10 | -0,47% | 115,00 |
| 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% | - |