21,045€
1,62%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 20,60 | 21,31 | 20,49 | 21,17 | 1,00% | - |
| 29.04.2026 | 21,00 | 21,17 | 20,90 | 20,96 | -0,52% | - |
| 28.04.2026 | 21,00 | 21,47 | 20,51 | 21,07 | 3,18% | 66,00 |
| 27.04.2026 | 20,53 | 21,35 | 20,30 | 20,42 | -0,56% | - |
| 24.04.2026 | 20,76 | 21,29 | 20,27 | 20,53 | -1,11% | 11,00 |
| 23.04.2026 | 20,91 | 21,42 | 20,57 | 20,76 | -1,00% | - |
| 22.04.2026 | 20,60 | 21,10 | 20,41 | 20,97 | 2,07% | 15,00 |
| 21.04.2026 | 21,32 | 21,54 | 20,46 | 20,55 | -1,60% | - |
| 20.04.2026 | 20,97 | 21,24 | 20,84 | 20,88 | -1,21% | 348,00 |
| 17.04.2026 | 20,85 | 21,19 | 20,67 | 21,14 | 1,66% | 12,00 |
| 16.04.2026 | 21,55 | 22,17 | 20,76 | 20,79 | -2,69% | 45,00 |
| 15.04.2026 | 20,83 | 21,55 | 20,57 | 21,37 | 2,15% | 14,00 |
| 14.04.2026 | 20,27 | 20,94 | 19,97 | 20,92 | 4,50% | 106,00 |
| 13.04.2026 | 20,00 | 20,46 | 19,71 | 20,02 | 1,39% | 8,00 |
| 10.04.2026 | 20,23 | 20,76 | 19,69 | 19,74 | -2,90% | 1,00 |
| 09.04.2026 | 19,84 | 20,50 | 19,63 | 20,33 | 3,16% | 31,00 |
| 08.04.2026 | 20,29 | 20,71 | 19,59 | 19,71 | -0,58% | - |
| 07.04.2026 | 20,02 | 20,02 | 19,31 | 19,82 | 3,51% | 1,00 |
| 02.04.2026 | 18,40 | 19,25 | 17,95 | 19,15 | 3,79% | - |
| 01.04.2026 | 18,15 | 18,50 | 18,10 | 18,45 | 1,65% | - |
| 31.03.2026 | 16,90 | 18,30 | 16,85 | 18,15 | 8,04% | 1.207,00 |
| 30.03.2026 | 16,90 | 17,25 | 16,75 | 16,80 | -4,55% | - |
| 27.03.2026 | 17,20 | 17,60 | 17,20 | 17,60 | 1,44% | 345,00 |
| 26.03.2026 | 17,05 | 17,65 | 17,00 | 17,35 | 3,89% | 176,00 |
| 25.03.2026 | 15,95 | 16,75 | 15,95 | 16,70 | 3,41% | 90,00 |
| 24.03.2026 | 17,25 | 17,25 | 15,80 | 16,15 | -5,00% | 1.450,00 |
| 23.03.2026 | 17,00 | 17,65 | 16,90 | 17,00 | -1,45% | 8,00 |
| 20.03.2026 | 17,70 | 17,85 | 17,25 | 17,25 | -2,82% | - |
| 19.03.2026 | 17,85 | 17,85 | 17,50 | 17,75 | -0,84% | - |
| 18.03.2026 | 18,85 | 18,85 | 17,90 | 17,90 | -5,54% | - |
| 16.03.2026 | 18,75 | 19,15 | 18,65 | 18,95 | 1,34% | 2,00 |
| 13.03.2026 | 19,05 | 19,35 | 18,65 | 18,70 | -4,10% | 333,00 |
| 11.03.2026 | 19,40 | 19,70 | 19,40 | 19,50 | 0,00% | 7,00 |
| 09.03.2026 | 18,65 | 19,65 | 17,90 | 19,50 | 6,27% | 58,00 |
| 06.03.2026 | 18,50 | 18,55 | 17,75 | 18,35 | -2,13% | 28,00 |
| 05.03.2026 | 18,70 | 18,95 | 18,55 | 18,75 | -1,06% | - |
| 04.03.2026 | 18,90 | 19,05 | 18,90 | 18,95 | -1,30% | - |
| 03.03.2026 | 19,55 | 19,85 | 19,00 | 19,20 | -2,78% | 58,00 |
| 02.03.2026 | 19,75 | 19,80 | 19,40 | 19,75 | 1,02% | - |
| 27.02.2026 | 19,40 | 19,85 | 19,25 | 19,55 | 1,03% | - |
| 26.02.2026 | 19,20 | 19,60 | 18,85 | 19,35 | 0,78% | - |
| 24.02.2026 | 19,10 | 19,50 | 19,00 | 19,20 | -1,54% | 83,00 |
| 23.02.2026 | 19,15 | 20,05 | 18,80 | 19,50 | 2,36% | 342,00 |
| 20.02.2026 | 18,50 | 19,40 | 18,15 | 19,05 | 2,70% | 968,00 |
| 19.02.2026 | 17,30 | 18,55 | 17,20 | 18,55 | 7,23% | 2.846,00 |
| 18.02.2026 | 17,30 | 17,45 | 16,75 | 17,30 | 1,76% | 998,00 |
| 17.02.2026 | 17,75 | 17,85 | 16,75 | 17,00 | -5,56% | 6,00 |
| 16.02.2026 | 17,60 | 18,10 | 17,45 | 18,00 | 0,56% | 2.048,00 |
| 13.02.2026 | 18,95 | 19,50 | 17,55 | 17,90 | -8,21% | 1.664,00 |
| 12.02.2026 | 20,00 | 20,30 | 19,30 | 19,50 | -1,02% | 15,00 |
| 11.02.2026 | 20,30 | 20,60 | 19,70 | 19,70 | -3,43% | - |
| 10.02.2026 | 20,05 | 20,40 | 19,65 | 20,40 | -1,45% | - |
| 09.02.2026 | 20,80 | 21,00 | 20,70 | 20,70 | 0,00% | 16,00 |
| 06.02.2026 | 20,10 | 21,00 | 20,10 | 20,70 | -1,43% | - |
| 05.02.2026 | 20,90 | 21,10 | 20,70 | 21,00 | 2,44% | 16,00 |
| 04.02.2026 | 21,10 | 21,30 | 20,50 | 20,50 | -1,91% | 8,00 |
| 03.02.2026 | 21,00 | 21,90 | 20,60 | 20,90 | 0,97% | 212,00 |
| 02.02.2026 | 19,85 | 20,80 | 19,85 | 20,70 | 4,02% | 495,00 |
| 30.01.2026 | 20,20 | 20,50 | 19,55 | 19,90 | -1,97% | 11,00 |
| 29.01.2026 | 20,40 | 20,90 | 20,10 | 20,30 | -0,98% | 1,00 |
| 28.01.2026 | 20,50 | 20,80 | 20,50 | 20,50 | 0,00% | 80,00 |
| 27.01.2026 | 20,40 | 20,70 | 20,10 | 20,50 | 0,00% | - |
| 26.01.2026 | 20,40 | 21,00 | 20,20 | 20,50 | -0,97% | 259,00 |
| 23.01.2026 | 19,90 | 20,80 | 19,75 | 20,70 | 4,02% | 21,00 |
| 22.01.2026 | 19,50 | 20,30 | 19,35 | 19,90 | 2,58% | 151,00 |
| 21.01.2026 | 19,25 | 19,55 | 18,95 | 19,40 | 0,78% | - |
| 20.01.2026 | 18,90 | 19,35 | 18,70 | 19,25 | 1,85% | 26,00 |
| 19.01.2026 | 19,15 | 19,20 | 18,90 | 18,90 | -5,50% | 156,00 |
| 15.01.2026 | 20,70 | 20,90 | 20,00 | 20,00 | -2,44% | - |
| 14.01.2026 | 20,70 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 13.01.2026 | 20,80 | 21,00 | 20,20 | 20,50 | -2,84% | 110,00 |
| 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% | - |