11,255€
-0,42%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 11,36 | 11,55 | 11,19 | 11,25 | -0,49% | 118,00 |
| 15.09.2026 | 11,65 | 11,96 | 11,30 | 11,30 | -5,87% | 1.415,00 |
| 14.09.2026 | 12,40 | 12,53 | 11,88 | 12,01 | -2,85% | 260,00 |
| 11.09.2026 | 12,43 | 12,61 | 12,11 | 12,36 | 0,67% | 333,00 |
| 10.09.2026 | 12,37 | 12,50 | 12,12 | 12,28 | -3,72% | 260,00 |
| 09.09.2026 | 12,79 | 13,06 | 12,53 | 12,75 | -0,08% | 560,00 |
| 08.09.2026 | 13,34 | 13,34 | 12,63 | 12,76 | -5,78% | 2.753,00 |
| 04.09.2026 | 12,89 | 13,92 | 12,84 | 13,55 | 6,80% | 26.908,00 |
| 03.09.2026 | 13,22 | 13,22 | 11,89 | 12,68 | -43,82% | 25.149,00 |
| 02.09.2026 | 22,26 | 23,12 | 22,05 | 22,58 | 2,13% | 483,00 |
| 01.09.2026 | 21,95 | 22,45 | 21,56 | 22,11 | 2,36% | 93,00 |
| 31.08.2026 | 22,06 | 22,45 | 21,30 | 21,60 | -2,55% | 154,00 |
| 28.08.2026 | 22,37 | 22,90 | 22,14 | 22,16 | -1,01% | 26,00 |
| 27.08.2026 | 22,72 | 22,75 | 22,20 | 22,39 | -0,53% | 88,00 |
| 26.08.2026 | 22,79 | 23,02 | 21,99 | 22,51 | -0,35% | 240,00 |
| 25.08.2026 | 22,10 | 23,06 | 21,93 | 22,59 | 2,24% | 632,00 |
| 24.08.2026 | 22,36 | 22,52 | 21,73 | 22,09 | -0,07% | 223,00 |
| 21.08.2026 | 21,95 | 22,92 | 21,57 | 22,11 | 1,94% | 235,00 |
| 20.08.2026 | 27,00 | 27,00 | 21,49 | 21,69 | -3,56% | 4.357,00 |
| 19.08.2026 | 22,18 | 22,90 | 22,02 | 22,49 | 3,02% | 355,00 |
| 18.08.2026 | 22,54 | 22,90 | 21,53 | 21,83 | -3,64% | 169,00 |
| 17.08.2026 | 23,19 | 23,22 | 22,30 | 22,65 | -0,48% | 98,00 |
| 14.08.2026 | 22,86 | 23,19 | 22,27 | 22,76 | -0,57% | 95,00 |
| 13.08.2026 | 23,32 | 23,60 | 22,86 | 22,89 | -1,57% | 87,00 |
| 12.08.2026 | 23,38 | 23,78 | 22,70 | 23,26 | -0,64% | 80,00 |
| 11.08.2026 | 23,20 | 23,59 | 22,93 | 23,41 | -0,02% | 10,00 |
| 10.08.2026 | 22,41 | 23,47 | 22,13 | 23,41 | 4,28% | 214,00 |
| 07.08.2026 | 22,62 | 23,11 | 21,90 | 22,45 | 0,07% | 650,00 |
| 06.08.2026 | 21,64 | 22,44 | 21,35 | 22,44 | 4,91% | 12,00 |
| 05.08.2026 | 23,20 | 24,85 | 21,38 | 21,39 | -4,12% | 315,00 |
| 04.08.2026 | 21,92 | 22,42 | 21,71 | 22,31 | 2,46% | 1,00 |
| 03.08.2026 | 21,71 | 22,06 | 20,88 | 21,77 | 0,79% | - |
| 31.07.2026 | 22,72 | 22,83 | 21,26 | 21,60 | -2,44% | 130,00 |
| 30.07.2026 | 21,67 | 22,15 | 21,29 | 22,14 | 0,27% | - |
| 29.07.2026 | 22,72 | 22,94 | 21,83 | 22,08 | -2,21% | - |
| 28.07.2026 | 23,66 | 23,93 | 22,22 | 22,58 | -5,29% | 42,00 |
| 27.07.2026 | 23,78 | 24,57 | 23,28 | 23,84 | 1,66% | 951,00 |
| 24.07.2026 | 23,75 | 24,07 | 23,27 | 23,45 | -2,64% | 5,00 |
| 23.07.2026 | 24,16 | 24,65 | 23,76 | 24,09 | -1,67% | - |
| 22.07.2026 | 25,07 | 25,31 | 24,12 | 24,50 | -3,32% | - |
| 21.07.2026 | 25,08 | 25,60 | 24,76 | 25,34 | 1,34% | - |
| 20.07.2026 | 25,55 | 26,25 | 24,98 | 25,00 | -1,96% | 20,00 |
| 17.07.2026 | 26,23 | 26,32 | 25,39 | 25,50 | -2,69% | 1,00 |
| 16.07.2026 | 27,66 | 27,93 | 26,09 | 26,21 | -5,07% | 3,00 |
| 15.07.2026 | 28,03 | 28,22 | 26,90 | 27,61 | -1,71% | 100,00 |
| 14.07.2026 | 29,13 | 29,38 | 28,06 | 28,09 | -2,04% | - |
| 13.07.2026 | 29,55 | 29,79 | 27,88 | 28,67 | -2,76% | - |
| 10.07.2026 | 30,26 | 30,52 | 28,64 | 29,49 | -2,91% | 50,00 |
| 09.07.2026 | 30,42 | 30,55 | 29,24 | 30,37 | -0,59% | 3,00 |
| 08.07.2026 | 31,34 | 31,34 | 30,01 | 30,55 | -2,68% | 24,00 |
| 07.07.2026 | 29,47 | 31,99 | 29,23 | 31,39 | 5,32% | 155,00 |
| 06.07.2026 | 29,01 | 29,89 | 28,73 | 29,81 | 2,12% | 546,00 |
| 03.07.2026 | 29,31 | 29,49 | 29,17 | 29,19 | 1,99% | 60,00 |
| 02.07.2026 | 28,43 | 29,16 | 28,19 | 28,62 | -0,85% | 309,00 |
| 01.07.2026 | 29,19 | 29,53 | 28,45 | 28,86 | -1,94% | 565,00 |
| 30.06.2026 | 26,94 | 30,64 | 26,61 | 29,43 | 9,47% | 554,00 |
| 29.06.2026 | 27,14 | 27,50 | 26,41 | 26,89 | 1,86% | - |
| 26.06.2026 | 25,65 | 27,00 | 25,27 | 26,40 | 3,02% | 101,00 |
| 25.06.2026 | 25,62 | 27,14 | 25,33 | 25,62 | -0,79% | 153,00 |
| 24.06.2026 | 25,27 | 26,55 | 25,04 | 25,83 | 1,08% | 1,00 |
| 23.06.2026 | 25,09 | 25,74 | 25,03 | 25,55 | 0,93% | 48,00 |
| 22.06.2026 | 23,92 | 25,45 | 23,72 | 25,32 | 5,94% | 713,00 |
| 19.06.2026 | 23,95 | 23,96 | 23,86 | 23,90 | -0,95% | - |
| 18.06.2026 | 23,47 | 24,54 | 23,45 | 24,13 | 1,47% | - |
| 17.06.2026 | 21,39 | 24,07 | 21,20 | 23,78 | 9,31% | - |
| 16.06.2026 | 21,93 | 22,13 | 21,16 | 21,75 | 0,81% | 52,00 |
| 15.06.2026 | 21,19 | 21,76 | 21,03 | 21,58 | 2,54% | - |
| 12.06.2026 | 20,45 | 21,40 | 20,41 | 21,04 | 2,01% | - |
| 11.06.2026 | 19,95 | 20,64 | 19,58 | 20,63 | 4,83% | - |
| 10.06.2026 | 19,79 | 20,08 | 19,19 | 19,68 | -0,61% | - |
| 09.06.2026 | 18,73 | 19,95 | 18,69 | 19,80 | 5,70% | - |
| 08.06.2026 | 18,58 | 19,39 | 18,50 | 18,73 | -4,55% | - |
| 05.06.2026 | 20,07 | 20,30 | 19,62 | 19,62 | -1,89% | 296,00 |
| 04.06.2026 | 19,32 | 20,17 | 19,31 | 20,00 | 3,08% | - |
| 03.06.2026 | 18,91 | 19,47 | 18,68 | 19,40 | 3,81% | 1,00 |
| 02.06.2026 | 19,56 | 19,75 | 18,34 | 18,69 | -5,48% | 30,00 |
| 01.06.2026 | 20,56 | 20,75 | 19,56 | 19,77 | -4,01% | - |
| 29.05.2026 | 19,98 | 20,63 | 19,79 | 20,60 | 2,32% | 33,00 |
| 28.05.2026 | 20,16 | 20,48 | 19,54 | 20,13 | 0,64% | - |
| 27.05.2026 | 19,91 | 20,21 | 19,72 | 20,00 | 0,53% | 10,00 |
| 26.05.2026 | 20,24 | 20,42 | 19,87 | 19,90 | -1,92% | - |
| 25.05.2026 | 20,25 | 20,30 | 20,25 | 20,29 | -0,20% | - |
| 22.05.2026 | 20,47 | 20,76 | 20,18 | 20,33 | -0,85% | - |
| 21.05.2026 | 20,09 | 20,74 | 19,99 | 20,50 | 2,26% | - |
| 20.05.2026 | 19,36 | 20,35 | 19,35 | 20,05 | 1,91% | - |
| 19.05.2026 | 20,73 | 21,14 | 19,62 | 19,67 | -4,96% | - |
| 18.05.2026 | 21,36 | 21,56 | 20,63 | 20,70 | -4,26% | - |
| 15.05.2026 | 22,10 | 22,22 | 21,15 | 21,62 | -3,53% | 30,00 |
| 14.05.2026 | 22,66 | 22,89 | 22,05 | 22,41 | -0,31% | 587,00 |
| 13.05.2026 | 22,89 | 23,16 | 22,39 | 22,48 | 0,31% | - |
| 12.05.2026 | 22,13 | 22,81 | 22,13 | 22,41 | -3,28% | 49,00 |
| 11.05.2026 | 22,18 | 23,24 | 22,14 | 23,17 | 3,05% | - |
| 08.05.2026 | 22,28 | 22,65 | 22,02 | 22,49 | 0,60% | - |
| 07.05.2026 | 22,11 | 22,66 | 21,75 | 22,35 | 1,02% | 5,00 |
| 06.05.2026 | 20,62 | 23,07 | 20,61 | 22,13 | 4,88% | - |
| 05.05.2026 | 21,20 | 21,62 | 20,91 | 21,10 | 0,14% | - |
| 04.05.2026 | 21,08 | 21,58 | 20,95 | 21,07 | -0,47% | - |
| 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 |