46,025$
0,01%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 46,02 | 47,14 | 45,91 | 46,02 | -0,82% | 525.621,00 |
| 20.11.2024 | 44,91 | 46,98 | 44,90 | 46,40 | 2,81% | 696.222,00 |
| 19.11.2024 | 43,90 | 45,15 | 43,38 | 45,13 | 3,08% | 1.063.718,00 |
| 18.11.2024 | 44,50 | 44,92 | 43,04 | 43,78 | -2,17% | 1.039.501,00 |
| 15.11.2024 | 47,36 | 48,11 | 44,53 | 44,75 | -6,07% | 818.886,00 |
| 14.11.2024 | 48,41 | 48,60 | 47,59 | 47,64 | -2,22% | 586.327,00 |
| 13.11.2024 | 48,27 | 49,37 | 47,76 | 48,72 | 1,95% | 1.091.275,00 |
| 12.11.2024 | 50,28 | 50,48 | 47,73 | 47,79 | -5,70% | 856.956,00 |
| 11.11.2024 | 50,98 | 53,04 | 50,68 | 50,68 | 0,64% | 1.060.633,00 |
| 08.11.2024 | 50,80 | 51,45 | 49,96 | 50,36 | -0,14% | 1.246.799,00 |
| 07.11.2024 | 50,53 | 51,32 | 49,60 | 50,43 | -0,18% | 706.142,00 |
| 06.11.2024 | 52,56 | 53,47 | 49,27 | 50,52 | -3,18% | 1.611.806,00 |
| 05.11.2024 | 50,09 | 52,19 | 49,89 | 52,18 | 2,23% | 1.749.731,00 |
| 04.11.2024 | 50,58 | 51,75 | 49,84 | 51,04 | 0,10% | 2.166.858,00 |
| 01.11.2024 | 51,14 | 51,84 | 50,83 | 50,99 | 0,00% | 680.606,00 |
| 31.10.2024 | 51,50 | 52,09 | 50,76 | 50,99 | -1,64% | 833.821,00 |
| 30.10.2024 | 52,30 | 53,20 | 51,50 | 51,84 | -1,82% | 721.993,00 |
| 29.10.2024 | 53,33 | 53,48 | 52,38 | 52,80 | -0,51% | 632.745,00 |
| 28.10.2024 | 54,36 | 55,06 | 52,65 | 53,07 | -1,39% | 922.887,00 |
| 25.10.2024 | 54,67 | 55,40 | 53,78 | 53,82 | -1,82% | 427.150,00 |
| 24.10.2024 | 54,51 | 55,23 | 54,19 | 54,82 | 0,24% | 446.818,00 |
| 23.10.2024 | 54,80 | 56,38 | 54,51 | 54,69 | -0,18% | 518.139,00 |
| 22.10.2024 | 54,04 | 55,18 | 53,77 | 54,79 | 0,61% | 374.760,00 |
| 21.10.2024 | 56,16 | 56,20 | 54,28 | 54,46 | -3,20% | 419.882,00 |
| 18.10.2024 | 56,81 | 57,09 | 56,19 | 56,26 | -0,90% | 310.163,00 |
| 17.10.2024 | 57,70 | 57,97 | 56,02 | 56,77 | -1,61% | 497.778,00 |
| 16.10.2024 | 57,55 | 58,00 | 56,69 | 57,70 | 1,05% | 658.786,00 |
| 15.10.2024 | 56,33 | 57,34 | 55,72 | 57,10 | 1,62% | 581.461,00 |
| 14.10.2024 | 54,72 | 56,74 | 54,68 | 56,19 | 1,98% | 557.042,00 |
| 11.10.2024 | 53,87 | 55,11 | 53,52 | 55,10 | 2,28% | 810.474,00 |
| 10.10.2024 | 52,76 | 54,33 | 52,76 | 53,87 | 0,92% | 561.800,00 |
| 09.10.2024 | 53,20 | 53,53 | 52,21 | 53,38 | 0,21% | 530.506,00 |
| 08.10.2024 | 53,01 | 54,41 | 52,51 | 53,27 | 1,52% | 540.797,00 |
| 07.10.2024 | 53,83 | 54,25 | 51,72 | 52,47 | -2,45% | 661.979,00 |
| 04.10.2024 | 53,67 | 54,50 | 53,21 | 53,79 | 0,30% | 778.970,00 |
| 03.10.2024 | 55,22 | 55,54 | 53,63 | 53,63 | -3,46% | 1.458.144,00 |
| 02.10.2024 | 56,38 | 56,44 | 55,04 | 55,55 | -1,79% | 684.589,00 |
| 01.10.2024 | 55,58 | 56,83 | 55,13 | 56,56 | 1,82% | 507.569,00 |
| 30.09.2024 | 54,22 | 56,22 | 53,75 | 55,55 | 2,06% | 547.361,00 |
| 27.09.2024 | 55,44 | 55,44 | 54,29 | 54,43 | -1,39% | 584.185,00 |
| 26.09.2024 | 56,99 | 57,13 | 55,13 | 55,20 | -2,75% | 431.838,00 |
| 25.09.2024 | 57,60 | 57,78 | 56,74 | 56,76 | -1,18% | 348.807,00 |
| 24.09.2024 | 57,52 | 58,14 | 56,38 | 57,44 | -0,21% | 565.848,00 |
| 23.09.2024 | 59,17 | 59,50 | 57,42 | 57,56 | -2,03% | 612.547,00 |
| 20.09.2024 | 58,78 | 59,09 | 57,91 | 58,75 | -0,03% | 841.073,00 |
| 19.09.2024 | 58,54 | 59,90 | 58,21 | 58,77 | 1,85% | 558.391,00 |
| 18.09.2024 | 58,72 | 58,96 | 57,44 | 57,70 | -1,35% | 495.344,00 |
| 17.09.2024 | 59,32 | 59,56 | 57,83 | 58,49 | -1,47% | 810.885,00 |
| 16.09.2024 | 59,37 | 60,37 | 58,36 | 59,36 | 1,06% | 920.048,00 |
| 13.09.2024 | 58,00 | 59,76 | 58,00 | 58,74 | 1,50% | 527.832,00 |
| 12.09.2024 | 56,18 | 57,98 | 56,14 | 57,87 | 2,77% | 553.507,00 |
| 11.09.2024 | 55,53 | 56,54 | 54,94 | 56,31 | 1,06% | 525.312,00 |
| 10.09.2024 | 55,94 | 56,53 | 55,27 | 55,72 | -0,11% | 497.269,00 |
| 09.09.2024 | 55,74 | 56,24 | 55,18 | 55,78 | 0,98% | 449.333,00 |
| 06.09.2024 | 56,54 | 56,89 | 54,69 | 55,24 | -2,16% | 648.086,00 |
| 05.09.2024 | 56,40 | 57,26 | 55,64 | 56,46 | 0,60% | 680.043,00 |
| 04.09.2024 | 55,47 | 56,62 | 54,95 | 56,12 | 0,74% | 683.872,00 |
| 03.09.2024 | 56,19 | 57,64 | 54,93 | 55,71 | -1,88% | 694.414,00 |
| 30.08.2024 | 57,39 | 57,56 | 55,99 | 56,78 | -0,32% | 754.442,00 |
| 29.08.2024 | 57,99 | 58,73 | 56,65 | 56,96 | -1,44% | 517.020,00 |
| 28.08.2024 | 57,33 | 58,46 | 56,97 | 57,79 | 0,30% | 597.557,00 |
| 27.08.2024 | 56,65 | 57,74 | 56,47 | 57,62 | 0,98% | 556.442,00 |
| 26.08.2024 | 56,90 | 58,26 | 56,75 | 57,06 | 0,55% | 438.257,00 |
| 23.08.2024 | 56,62 | 57,54 | 56,00 | 56,75 | 0,75% | 533.273,00 |
| 22.08.2024 | 57,05 | 58,12 | 56,01 | 56,33 | -1,26% | 997.728,00 |
| 21.08.2024 | 53,18 | 57,09 | 53,18 | 57,05 | 7,62% | 988.594,00 |
| 20.08.2024 | 53,44 | 53,69 | 52,63 | 53,01 | -1,43% | 1.022.335,00 |
| 19.08.2024 | 53,05 | 54,11 | 53,05 | 53,78 | 1,38% | 688.517,00 |
| 16.08.2024 | 51,67 | 53,24 | 51,20 | 53,05 | 2,63% | 528.523,00 |
| 15.08.2024 | 52,51 | 52,60 | 51,42 | 51,69 | -0,14% | 688.494,00 |
| 14.08.2024 | 51,83 | 51,96 | 51,10 | 51,76 | -0,08% | 432.206,00 |
| 13.08.2024 | 50,67 | 52,04 | 50,63 | 51,80 | 1,77% | 606.947,00 |
| 12.08.2024 | 50,10 | 51,43 | 49,20 | 50,90 | 1,74% | 607.045,00 |
| 09.08.2024 | 50,11 | 50,68 | 49,35 | 50,03 | -0,50% | 516.627,00 |
| 08.08.2024 | 49,67 | 50,63 | 48,19 | 50,28 | 2,74% | 610.547,00 |
| 07.08.2024 | 50,15 | 50,72 | 48,50 | 48,94 | -1,63% | 789.556,00 |
| 06.08.2024 | 49,14 | 50,91 | 48,84 | 49,75 | 1,37% | 727.600,00 |
| 05.08.2024 | 46,96 | 49,86 | 45,70 | 49,08 | -2,75% | 1.554.692,00 |
| 02.08.2024 | 47,20 | 50,75 | 44,23 | 50,47 | 14,34% | 2.696.535,00 |
| 01.08.2024 | 45,00 | 45,28 | 43,83 | 44,14 | -1,93% | 838.021,00 |
| 31.07.2024 | 44,89 | 46,67 | 44,20 | 45,01 | 0,74% | 746.998,00 |
| 30.07.2024 | 45,36 | 45,77 | 44,22 | 44,68 | -1,24% | 504.347,00 |
| 29.07.2024 | 45,10 | 45,74 | 44,43 | 45,24 | 0,85% | 818.501,00 |
| 26.07.2024 | 45,56 | 45,91 | 44,41 | 44,86 | -0,44% | 604.658,00 |
| 25.07.2024 | 45,29 | 46,77 | 44,92 | 45,06 | -0,11% | 738.000,00 |
| 24.07.2024 | 44,89 | 46,04 | 44,55 | 45,11 | -0,15% | 391.351,00 |
| 23.07.2024 | 44,47 | 46,06 | 44,08 | 45,18 | 1,62% | 631.943,00 |
| 22.07.2024 | 42,95 | 44,53 | 42,52 | 44,46 | 4,49% | 731.716,00 |
| 19.07.2024 | 42,91 | 43,48 | 42,09 | 42,55 | -0,54% | 606.784,00 |
| 18.07.2024 | 43,82 | 44,60 | 41,99 | 42,78 | -2,53% | 634.039,00 |
| 17.07.2024 | 44,91 | 44,98 | 43,08 | 43,89 | -3,05% | 610.953,00 |
| 16.07.2024 | 44,97 | 46,20 | 44,83 | 45,27 | 1,82% | 828.036,00 |
| 15.07.2024 | 45,24 | 45,59 | 43,96 | 44,46 | -1,51% | 480.980,00 |
| 12.07.2024 | 44,53 | 45,47 | 43,56 | 45,14 | 2,81% | 1.327.490,00 |
| 11.07.2024 | 43,31 | 44,27 | 42,62 | 43,91 | 3,40% | 819.169,00 |
| 10.07.2024 | 42,36 | 42,77 | 41,89 | 42,46 | 0,50% | 558.422,00 |
| 09.07.2024 | 41,39 | 42,45 | 41,02 | 42,25 | 1,83% | 540.977,00 |
| 08.07.2024 | 41,11 | 41,71 | 40,37 | 41,49 | 1,49% | 875.563,00 |
| 05.07.2024 | 40,13 | 41,01 | 39,65 | 40,88 | 1,67% | 597.650,00 |
| 03.07.2024 | 40,82 | 40,82 | 40,00 | 40,21 | -1,83% | 638.255,00 |