39,579$
-0,82%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 39,57 | 39,98 | 39,02 | 39,91 | 1,13% | 685.292,00 |
| 02.07.2025 | 36,57 | 39,87 | 36,48 | 39,47 | 8,84% | 1.815.186,00 |
| 01.07.2025 | 36,29 | 36,99 | 35,51 | 36,26 | -0,28% | 689.899,00 |
| 30.06.2025 | 36,77 | 37,09 | 36,08 | 36,36 | -0,44% | 906.897,00 |
| 27.06.2025 | 37,49 | 38,19 | 35,59 | 36,52 | -1,62% | 2.680.706,00 |
| 26.06.2025 | 37,43 | 37,85 | 36,42 | 37,12 | -0,83% | 586.991,00 |
| 25.06.2025 | 37,18 | 37,64 | 36,20 | 37,43 | 0,73% | 690.577,00 |
| 24.06.2025 | 37,13 | 37,48 | 36,03 | 37,16 | 0,90% | 919.074,00 |
| 23.06.2025 | 36,82 | 37,45 | 36,30 | 36,83 | -0,83% | 771.591,00 |
| 20.06.2025 | 37,39 | 37,74 | 36,45 | 37,14 | -0,56% | 1.203.218,00 |
| 18.06.2025 | 36,75 | 37,41 | 36,01 | 37,35 | 1,88% | 1.019.025,00 |
| 17.06.2025 | 36,65 | 37,15 | 36,32 | 36,66 | -1,21% | 704.709,00 |
| 16.06.2025 | 37,22 | 37,90 | 36,36 | 37,11 | -1,01% | 818.506,00 |
| 13.06.2025 | 38,34 | 39,33 | 37,13 | 37,49 | -4,58% | 1.094.008,00 |
| 12.06.2025 | 37,37 | 40,19 | 37,11 | 39,29 | 4,75% | 1.919.895,00 |
| 11.06.2025 | 37,95 | 38,45 | 37,41 | 37,51 | 0,00% | 1.510.906,00 |
| 10.06.2025 | 37,20 | 37,98 | 37,20 | 37,51 | 1,27% | 1.180.298,00 |
| 09.06.2025 | 37,84 | 37,94 | 36,13 | 37,04 | -0,34% | 1.226.114,00 |
| 06.06.2025 | 37,20 | 37,48 | 36,50 | 37,17 | 0,75% | 930.291,00 |
| 05.06.2025 | 36,61 | 37,23 | 35,73 | 36,89 | 0,76% | 1.414.500,00 |
| 04.06.2025 | 36,51 | 36,95 | 36,20 | 36,61 | 0,58% | 759.203,00 |
| 03.06.2025 | 36,33 | 36,85 | 35,79 | 36,40 | 0,72% | 869.225,00 |
| 02.06.2025 | 34,20 | 36,41 | 34,10 | 36,14 | 6,20% | 1.090.408,00 |
| 30.05.2025 | 34,87 | 34,99 | 33,48 | 34,03 | -2,85% | 1.631.751,00 |
| 29.05.2025 | 34,71 | 35,50 | 34,35 | 35,03 | 1,98% | 1.217.626,00 |
| 28.05.2025 | 35,49 | 35,85 | 33,97 | 34,35 | -2,08% | 2.002.439,00 |
| 27.05.2025 | 36,07 | 36,22 | 34,93 | 35,08 | -1,63% | 1.718.038,00 |
| 23.05.2025 | 35,01 | 35,77 | 35,01 | 35,66 | 0,42% | 441.516,00 |
| 22.05.2025 | 34,97 | 35,79 | 34,88 | 35,51 | 0,28% | 514.307,00 |
| 21.05.2025 | 36,92 | 37,55 | 35,29 | 35,41 | -5,19% | 680.773,00 |
| 20.05.2025 | 36,31 | 37,48 | 36,18 | 37,35 | 3,21% | 624.510,00 |
| 19.05.2025 | 35,34 | 36,58 | 35,01 | 36,19 | 1,63% | 675.957,00 |
| 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 |