42,818$
-0,91%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 44,88 | 46,01 | 42,68 | 42,75 | -1,06% | 1.143.019,00 |
02.05.2024 | 43,66 | 44,02 | 42,68 | 43,21 | -0,21% | 805.187,00 |
01.05.2024 | 42,61 | 44,12 | 42,25 | 43,30 | 1,79% | 1.610.452,00 |
30.04.2024 | 43,58 | 44,32 | 42,51 | 42,54 | -3,36% | 714.710,00 |
29.04.2024 | 44,52 | 45,36 | 43,92 | 44,02 | -0,50% | 625.791,00 |
26.04.2024 | 44,16 | 44,58 | 43,71 | 44,24 | 0,89% | 450.422,00 |
25.04.2024 | 43,41 | 44,00 | 42,73 | 43,85 | -0,97% | 470.806,00 |
24.04.2024 | 45,52 | 45,55 | 43,61 | 44,28 | -1,84% | 670.632,00 |
23.04.2024 | 43,74 | 45,58 | 43,13 | 45,11 | 3,27% | 836.696,00 |
22.04.2024 | 43,23 | 44,44 | 42,40 | 43,68 | 3,09% | 592.387,00 |
19.04.2024 | 43,26 | 43,92 | 41,07 | 42,37 | -2,26% | 676.054,00 |
18.04.2024 | 44,10 | 44,80 | 43,32 | 43,35 | -1,70% | 768.249,00 |
17.04.2024 | 42,26 | 44,63 | 42,25 | 44,10 | 4,30% | 908.192,00 |
16.04.2024 | 42,85 | 44,20 | 42,21 | 42,28 | -1,38% | 886.829,00 |
15.04.2024 | 44,54 | 44,54 | 42,01 | 42,87 | -8,79% | 1.727.295,00 |
12.04.2024 | 50,15 | 50,71 | 46,81 | 47,00 | -7,30% | 786.724,00 |
11.04.2024 | 52,00 | 52,56 | 50,35 | 50,70 | -1,78% | 638.712,00 |
10.04.2024 | 49,67 | 51,68 | 49,41 | 51,62 | 2,00% | 560.056,00 |
09.04.2024 | 50,36 | 51,24 | 50,24 | 50,61 | 0,71% | 530.495,00 |
08.04.2024 | 50,39 | 51,20 | 49,21 | 50,26 | 0,03% | 488.911,00 |
05.04.2024 | 46,59 | 50,84 | 45,83 | 50,24 | 6,71% | 981.019,00 |
04.04.2024 | 47,55 | 49,50 | 47,05 | 47,08 | 0,00% | 554.437,00 |
03.04.2024 | 46,48 | 47,50 | 45,71 | 47,08 | 1,10% | 620.664,00 |
02.04.2024 | 46,03 | 46,70 | 45,24 | 46,57 | -0,85% | 815.146,00 |
01.04.2024 | 46,74 | 47,04 | 45,72 | 46,97 | 0,60% | 578.319,00 |
28.03.2024 | 46,91 | 47,12 | 46,28 | 46,69 | -0,28% | 543.698,00 |
27.03.2024 | 45,97 | 47,16 | 45,55 | 46,82 | 2,99% | 551.352,00 |
26.03.2024 | 45,97 | 46,24 | 45,01 | 45,46 | 0,09% | 362.335,00 |
25.03.2024 | 45,87 | 46,31 | 45,02 | 45,42 | -0,94% | 442.715,00 |
22.03.2024 | 46,81 | 47,05 | 45,56 | 45,85 | -1,71% | 403.665,00 |
21.03.2024 | 47,34 | 47,94 | 46,63 | 46,65 | -0,77% | 473.570,00 |
20.03.2024 | 46,94 | 47,26 | 46,35 | 47,01 | 0,02% | 516.842,00 |
19.03.2024 | 46,11 | 47,38 | 46,11 | 47,00 | 0,88% | 892.358,00 |
18.03.2024 | 47,94 | 47,94 | 46,53 | 46,59 | -1,65% | 853.913,00 |
15.03.2024 | 46,61 | 47,63 | 46,22 | 47,37 | 1,54% | 1.792.072,00 |
14.03.2024 | 47,85 | 48,18 | 46,47 | 46,65 | -3,91% | 1.090.127,00 |
13.03.2024 | 47,82 | 49,27 | 47,60 | 48,55 | 1,87% | 847.957,00 |
12.03.2024 | 48,26 | 48,76 | 47,32 | 47,66 | -1,75% | 549.006,00 |
11.03.2024 | 50,66 | 50,95 | 48,40 | 48,51 | -4,00% | 639.244,00 |
08.03.2024 | 51,42 | 51,74 | 50,16 | 50,53 | -0,63% | 501.019,00 |
07.03.2024 | 51,65 | 52,09 | 50,49 | 50,85 | -0,80% | 554.645,00 |
06.03.2024 | 51,42 | 51,77 | 50,88 | 51,26 | -0,35% | 435.079,00 |
05.03.2024 | 52,62 | 53,25 | 50,14 | 51,44 | -3,58% | 790.576,00 |
04.03.2024 | 53,76 | 53,77 | 52,01 | 53,35 | -0,63% | 692.941,00 |
01.03.2024 | 52,23 | 54,56 | 52,03 | 53,69 | 3,79% | 743.828,00 |
29.02.2024 | 53,68 | 54,39 | 51,68 | 51,73 | -1,93% | 1.347.322,00 |
28.02.2024 | 53,66 | 54,48 | 52,58 | 52,75 | -1,75% | 924.222,00 |
27.02.2024 | 50,97 | 53,90 | 50,70 | 53,69 | 6,85% | 910.705,00 |
26.02.2024 | 49,43 | 50,71 | 49,09 | 50,25 | 1,56% | 553.606,00 |
23.02.2024 | 48,78 | 50,22 | 48,75 | 49,48 | 1,23% | 454.394,00 |
22.02.2024 | 48,00 | 49,36 | 47,49 | 48,88 | 1,37% | 395.388,00 |
21.02.2024 | 47,96 | 48,53 | 47,67 | 48,22 | 0,67% | 456.589,00 |
20.02.2024 | 48,47 | 49,73 | 47,29 | 47,90 | -2,09% | 706.673,00 |
16.02.2024 | 47,00 | 49,57 | 46,58 | 48,92 | 5,82% | 1.081.987,00 |
15.02.2024 | 46,32 | 47,11 | 45,81 | 46,23 | 1,16% | 843.466,00 |
14.02.2024 | 44,64 | 45,93 | 44,40 | 45,70 | 3,82% | 583.579,00 |
13.02.2024 | 45,39 | 45,39 | 43,69 | 44,02 | -5,84% | 584.218,00 |
12.02.2024 | 46,90 | 47,82 | 46,46 | 46,75 | 0,04% | 646.848,00 |
09.02.2024 | 45,22 | 47,13 | 45,17 | 46,73 | 2,82% | 431.974,00 |
08.02.2024 | 44,82 | 45,66 | 44,79 | 45,45 | 1,66% | 652.729,00 |
07.02.2024 | 45,87 | 45,91 | 44,59 | 44,71 | -2,55% | 496.896,00 |
06.02.2024 | 45,06 | 45,96 | 44,44 | 45,88 | 2,50% | 733.372,00 |
05.02.2024 | 42,62 | 44,98 | 42,24 | 44,76 | 4,04% | 710.096,00 |
02.02.2024 | 43,79 | 43,79 | 42,62 | 43,02 | -2,45% | 621.299,00 |
01.02.2024 | 44,49 | 44,71 | 43,65 | 44,10 | -0,14% | 693.591,00 |
31.01.2024 | 44,88 | 45,61 | 43,68 | 44,16 | -1,60% | 561.131,00 |
30.01.2024 | 46,21 | 46,21 | 44,44 | 44,88 | -2,37% | 561.870,00 |
29.01.2024 | 45,14 | 46,48 | 44,33 | 45,97 | 2,22% | 718.566,00 |
26.01.2024 | 45,50 | 45,96 | 44,81 | 44,97 | -0,62% | 551.614,00 |
25.01.2024 | 44,14 | 45,32 | 43,84 | 45,25 | 3,69% | 689.150,00 |
24.01.2024 | 44,96 | 44,96 | 43,49 | 43,64 | -1,89% | 559.573,00 |
23.01.2024 | 45,38 | 45,67 | 43,52 | 44,48 | -0,34% | 444.137,00 |
22.01.2024 | 44,58 | 45,91 | 43,72 | 44,63 | 0,07% | 714.359,00 |
19.01.2024 | 43,36 | 44,75 | 42,67 | 44,60 | 3,34% | 3.197.873,00 |
18.01.2024 | 43,64 | 43,72 | 41,87 | 43,16 | -0,60% | 826.508,00 |
17.01.2024 | 43,73 | 43,73 | 42,76 | 43,42 | -1,32% | 904.261,00 |
16.01.2024 | 44,92 | 45,73 | 43,54 | 44,00 | -3,72% | 1.069.356,00 |
12.01.2024 | 46,40 | 47,08 | 45,31 | 45,70 | -1,00% | 921.041,00 |
11.01.2024 | 46,65 | 47,05 | 45,70 | 46,16 | -2,08% | 813.497,00 |
10.01.2024 | 48,45 | 49,23 | 46,77 | 47,14 | -2,50% | 740.709,00 |
09.01.2024 | 49,18 | 49,37 | 47,70 | 48,35 | -2,89% | 627.149,00 |
08.01.2024 | 47,59 | 49,79 | 46,33 | 49,79 | 4,60% | 1.203.789,00 |
05.01.2024 | 46,51 | 47,85 | 45,57 | 47,60 | 1,10% | 753.840,00 |
04.01.2024 | 48,35 | 49,11 | 46,66 | 47,08 | -1,88% | 1.224.400,00 |
03.01.2024 | 47,69 | 48,70 | 47,08 | 47,98 | -0,39% | 1.232.944,00 |
02.01.2024 | 47,34 | 49,00 | 47,34 | 48,17 | 0,73% | 787.329,00 |
29.12.2023 | 48,25 | 48,38 | 47,51 | 47,82 | -0,93% | 573.413,00 |
28.12.2023 | 49,00 | 49,93 | 47,72 | 48,27 | -1,89% | 901.173,00 |
27.12.2023 | 47,75 | 49,25 | 47,20 | 49,20 | 3,32% | 711.351,00 |
26.12.2023 | 48,30 | 48,52 | 47,50 | 47,62 | 0,25% | 488.013,00 |
22.12.2023 | 45,63 | 47,57 | 45,63 | 47,50 | 4,30% | 524.969,00 |
21.12.2023 | 45,96 | 47,00 | 44,80 | 45,54 | 0,29% | 584.601,00 |
20.12.2023 | 47,94 | 47,94 | 45,29 | 45,41 | -5,79% | 780.601,00 |
19.12.2023 | 45,74 | 48,45 | 45,64 | 48,20 | 5,56% | 694.266,00 |
18.12.2023 | 45,94 | 46,68 | 44,73 | 45,66 | -0,67% | 686.826,00 |
15.12.2023 | 46,00 | 47,39 | 45,35 | 45,97 | 0,20% | 2.259.402,00 |
14.12.2023 | 45,57 | 46,12 | 44,73 | 45,88 | 2,57% | 1.061.121,00 |
13.12.2023 | 43,44 | 45,16 | 43,28 | 44,73 | 2,99% | 1.009.474,00 |
12.12.2023 | 40,52 | 44,19 | 39,75 | 43,43 | 6,84% | 661.913,00 |
11.12.2023 | 40,69 | 41,05 | 39,42 | 40,65 | 0,47% | 953.248,00 |