35,578$
2,12%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,68 | 35,67 | 34,34 | 35,61 | 2,21% | 616.692,00 |
| 15.05.2025 | 34,79 | 34,96 | 34,28 | 34,84 | 0,35% | 442.025,00 |
| 14.05.2025 | 35,43 | 36,03 | 34,47 | 34,72 | -1,92% | 580.961,00 |
| 13.05.2025 | 35,99 | 36,05 | 34,89 | 35,40 | -1,91% | 705.700,00 |
| 12.05.2025 | 36,93 | 37,28 | 35,96 | 36,09 | 2,79% | 1.426.573,00 |
| 09.05.2025 | 36,31 | 37,50 | 35,01 | 35,11 | -2,42% | 1.136.698,00 |
| 08.05.2025 | 33,13 | 36,85 | 33,13 | 35,98 | 7,66% | 1.835.411,00 |
| 07.05.2025 | 35,66 | 36,03 | 32,76 | 33,42 | -4,68% | 1.766.625,00 |
| 06.05.2025 | 38,00 | 38,39 | 34,96 | 35,06 | -9,80% | 1.317.757,00 |
| 05.05.2025 | 39,24 | 39,42 | 38,54 | 38,87 | -1,09% | 588.264,00 |
| 02.05.2025 | 39,20 | 40,13 | 39,18 | 39,30 | 0,85% | 1.044.476,00 |
| 01.05.2025 | 39,00 | 39,25 | 37,89 | 38,97 | -0,03% | 662.275,00 |
| 30.04.2025 | 37,80 | 39,24 | 37,80 | 38,98 | 2,39% | 747.412,00 |
| 29.04.2025 | 37,97 | 38,44 | 37,67 | 38,07 | 0,24% | 781.968,00 |
| 28.04.2025 | 38,40 | 38,90 | 37,49 | 37,98 | -0,29% | 551.769,00 |
| 25.04.2025 | 37,45 | 38,15 | 36,92 | 38,09 | 1,20% | 575.374,00 |
| 24.04.2025 | 37,43 | 37,85 | 37,07 | 37,64 | 0,88% | 1.343.457,00 |
| 23.04.2025 | 36,90 | 37,81 | 36,15 | 37,31 | 3,90% | 966.181,00 |
| 22.04.2025 | 36,33 | 36,33 | 35,25 | 35,91 | 1,44% | 1.535.341,00 |
| 21.04.2025 | 35,12 | 37,24 | 34,64 | 35,40 | -0,81% | 1.013.059,00 |
| 17.04.2025 | 35,00 | 35,74 | 34,74 | 35,69 | 2,03% | 690.760,00 |
| 16.04.2025 | 35,06 | 35,15 | 34,23 | 34,98 | -1,02% | 746.170,00 |
| 15.04.2025 | 34,74 | 35,54 | 34,48 | 35,34 | 1,20% | 852.305,00 |
| 14.04.2025 | 34,67 | 35,10 | 33,81 | 34,92 | 2,28% | 1.204.907,00 |
| 11.04.2025 | 33,17 | 34,50 | 32,41 | 34,14 | 2,89% | 1.103.598,00 |
| 10.04.2025 | 33,22 | 33,59 | 31,36 | 33,18 | -2,15% | 1.771.285,00 |
| 09.04.2025 | 30,18 | 34,49 | 29,59 | 33,91 | 9,18% | 2.063.244,00 |
| 08.04.2025 | 32,95 | 34,15 | 30,15 | 31,06 | -3,42% | 1.303.794,00 |
| 07.04.2025 | 30,99 | 33,35 | 30,46 | 32,16 | -0,83% | 1.170.675,00 |
| 04.04.2025 | 34,32 | 34,79 | 32,07 | 32,43 | -7,71% | 879.477,00 |
| 03.04.2025 | 34,35 | 35,47 | 34,29 | 35,14 | -0,65% | 631.787,00 |
| 02.04.2025 | 33,53 | 35,42 | 33,53 | 35,37 | 4,52% | 570.899,00 |
| 01.04.2025 | 36,06 | 36,25 | 33,69 | 33,84 | -6,52% | 993.238,00 |
| 31.03.2025 | 36,91 | 36,98 | 35,53 | 36,20 | -4,28% | 958.537,00 |
| 28.03.2025 | 38,64 | 38,76 | 37,70 | 37,82 | -2,75% | 323.198,00 |
| 27.03.2025 | 38,44 | 39,21 | 37,98 | 38,89 | 2,40% | 558.142,00 |
| 26.03.2025 | 38,77 | 38,77 | 36,71 | 37,98 | -1,84% | 976.678,00 |
| 25.03.2025 | 39,19 | 39,19 | 38,12 | 38,69 | -1,70% | 1.069.998,00 |
| 24.03.2025 | 39,44 | 39,87 | 38,99 | 39,36 | 0,46% | 545.458,00 |
| 21.03.2025 | 38,53 | 39,28 | 38,18 | 39,18 | 0,75% | 934.971,00 |
| 20.03.2025 | 39,33 | 40,21 | 38,86 | 38,89 | -1,99% | 551.403,00 |
| 19.03.2025 | 38,86 | 40,15 | 38,70 | 39,68 | 2,11% | 819.005,00 |
| 18.03.2025 | 39,02 | 39,52 | 38,65 | 38,86 | -1,97% | 423.203,00 |
| 17.03.2025 | 39,11 | 40,07 | 38,48 | 39,64 | 0,76% | 455.255,00 |
| 14.03.2025 | 39,32 | 40,06 | 39,05 | 39,34 | 0,23% | 401.537,00 |
| 13.03.2025 | 40,26 | 40,54 | 39,19 | 39,25 | -2,58% | 446.546,00 |
| 12.03.2025 | 38,50 | 40,43 | 38,44 | 40,29 | 5,11% | 677.519,00 |
| 11.03.2025 | 37,53 | 38,66 | 37,26 | 38,33 | 2,21% | 840.500,00 |
| 10.03.2025 | 38,07 | 38,72 | 37,10 | 37,50 | -2,90% | 914.531,00 |
| 07.03.2025 | 40,08 | 40,25 | 38,61 | 38,62 | -3,59% | 724.701,00 |
| 06.03.2025 | 40,06 | 41,11 | 39,83 | 40,06 | -2,05% | 1.130.366,00 |
| 05.03.2025 | 41,00 | 41,37 | 39,72 | 40,90 | -0,49% | 835.428,00 |
| 04.03.2025 | 40,65 | 41,25 | 39,73 | 41,10 | -0,34% | 1.385.613,00 |
| 03.03.2025 | 42,64 | 43,22 | 40,85 | 41,24 | -3,91% | 708.394,00 |
| 28.02.2025 | 41,74 | 43,00 | 41,68 | 42,92 | 2,26% | 910.491,00 |
| 27.02.2025 | 41,74 | 43,54 | 41,68 | 41,97 | 0,84% | 652.749,00 |
| 26.02.2025 | 41,09 | 42,90 | 40,66 | 41,62 | 2,08% | 690.304,00 |
| 25.02.2025 | 41,82 | 42,00 | 39,74 | 40,77 | -2,49% | 947.383,00 |
| 24.02.2025 | 42,85 | 42,85 | 40,87 | 41,81 | -1,83% | 628.004,00 |
| 21.02.2025 | 44,40 | 45,00 | 42,54 | 42,59 | -4,25% | 616.026,00 |
| 20.02.2025 | 44,38 | 44,88 | 44,00 | 44,48 | 0,43% | 618.722,00 |
| 19.02.2025 | 43,64 | 44,98 | 43,52 | 44,29 | 1,54% | 684.999,00 |
| 18.02.2025 | 42,83 | 44,72 | 42,57 | 43,62 | 2,40% | 818.129,00 |
| 17.02.2025 | 42,53 | 42,60 | 42,50 | 42,60 | 0,25% | - |
| 14.02.2025 | 44,52 | 46,27 | 41,73 | 42,49 | -2,37% | 1.211.521,00 |
| 13.02.2025 | 43,51 | 43,90 | 42,96 | 43,52 | 0,21% | 784.317,00 |
| 12.02.2025 | 42,87 | 43,74 | 42,52 | 43,43 | -0,34% | 635.030,00 |
| 11.02.2025 | 44,20 | 45,02 | 43,49 | 43,58 | -2,68% | 571.652,00 |
| 10.02.2025 | 45,56 | 45,67 | 44,65 | 44,78 | -1,26% | 579.641,00 |
| 07.02.2025 | 45,73 | 46,15 | 45,02 | 45,35 | -0,94% | 690.721,00 |
| 06.02.2025 | 45,38 | 46,50 | 44,68 | 45,78 | 0,90% | 761.639,00 |
| 05.02.2025 | 44,37 | 45,64 | 44,19 | 45,37 | 2,69% | 554.543,00 |
| 04.02.2025 | 43,23 | 44,53 | 43,23 | 44,18 | 1,75% | 498.153,00 |
| 03.02.2025 | 42,19 | 44,13 | 41,89 | 43,42 | 0,91% | 754.532,00 |
| 31.01.2025 | 43,62 | 43,83 | 42,75 | 43,03 | -0,85% | 466.606,00 |
| 30.01.2025 | 42,70 | 43,91 | 42,31 | 43,40 | 2,19% | 438.505,00 |
| 29.01.2025 | 42,44 | 43,08 | 42,11 | 42,47 | -0,05% | 393.281,00 |
| 28.01.2025 | 43,37 | 43,42 | 42,41 | 42,49 | -1,80% | 553.387,00 |
| 27.01.2025 | 43,84 | 44,66 | 43,12 | 43,27 | -1,77% | 736.587,00 |
| 24.01.2025 | 44,81 | 45,27 | 44,03 | 44,05 | -1,78% | 763.018,00 |
| 23.01.2025 | 43,05 | 45,48 | 42,69 | 44,85 | 4,45% | 1.513.636,00 |
| 22.01.2025 | 41,35 | 43,18 | 41,10 | 42,94 | 4,02% | 807.282,00 |
| 21.01.2025 | 40,47 | 41,33 | 40,01 | 41,28 | 3,20% | 1.164.838,00 |
| 17.01.2025 | 41,22 | 41,50 | 39,99 | 40,00 | -2,08% | 795.088,00 |
| 16.01.2025 | 40,93 | 41,66 | 40,37 | 40,85 | -0,32% | 753.545,00 |
| 15.01.2025 | 40,83 | 43,74 | 40,63 | 40,98 | 2,40% | 1.097.116,00 |
| 14.01.2025 | 43,33 | 44,52 | 39,79 | 40,02 | -7,28% | 989.736,00 |
| 13.01.2025 | 41,00 | 43,23 | 40,50 | 43,16 | 2,59% | 2.179.772,00 |
| 10.01.2025 | 43,29 | 43,72 | 41,58 | 42,07 | -3,62% | 833.991,00 |
| 08.01.2025 | 44,40 | 44,78 | 43,28 | 43,65 | -1,78% | 612.851,00 |
| 07.01.2025 | 43,11 | 46,24 | 43,04 | 44,44 | 4,17% | 1.161.816,00 |
| 06.01.2025 | 41,51 | 43,00 | 41,06 | 42,66 | 2,80% | 1.908.186,00 |
| 03.01.2025 | 41,15 | 41,95 | 41,10 | 41,50 | 0,85% | 1.482.759,00 |
| 02.01.2025 | 42,26 | 42,89 | 40,05 | 41,15 | -2,19% | 1.535.557,00 |
| 31.12.2024 | 42,56 | 42,66 | 41,26 | 42,07 | -0,47% | 733.807,00 |
| 30.12.2024 | 43,02 | 43,82 | 41,53 | 42,27 | -2,65% | 789.568,00 |
| 27.12.2024 | 43,81 | 44,07 | 42,84 | 43,42 | -0,91% | 686.516,00 |
| 26.12.2024 | 43,44 | 43,83 | 43,06 | 43,82 | 0,16% | 400.625,00 |
| 24.12.2024 | 43,96 | 44,21 | 43,24 | 43,75 | -0,27% | 277.950,00 |
| 23.12.2024 | 44,02 | 44,20 | 43,00 | 43,87 | -0,79% | 697.459,00 |