34,570$
2,40%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 33,82 | 34,84 | 33,60 | 34,75 | 2,93% | 785.180,00 |
| 26.11.2025 | 33,22 | 34,00 | 32,98 | 33,76 | 0,70% | 1.304.200,00 |
| 25.11.2025 | 33,09 | 33,59 | 32,06 | 33,53 | 2,21% | 1.514.105,00 |
| 24.11.2025 | 33,33 | 34,21 | 32,58 | 32,80 | -2,35% | 1.878.437,00 |
| 21.11.2025 | 31,52 | 33,79 | 31,25 | 33,59 | 7,73% | 1.682.978,00 |
| 20.11.2025 | 32,25 | 32,88 | 31,00 | 31,18 | -2,13% | 1.028.333,00 |
| 19.11.2025 | 32,66 | 32,89 | 31,48 | 31,86 | -2,95% | 1.068.056,00 |
| 18.11.2025 | 32,38 | 33,21 | 31,85 | 32,83 | 0,89% | 930.017,00 |
| 17.11.2025 | 32,80 | 33,41 | 32,31 | 32,54 | -1,63% | 1.117.271,00 |
| 14.11.2025 | 32,42 | 34,01 | 32,38 | 33,08 | 0,49% | 1.265.295,00 |
| 13.11.2025 | 32,93 | 33,82 | 32,41 | 32,92 | -1,79% | 1.257.232,00 |
| 12.11.2025 | 33,25 | 33,74 | 32,95 | 33,52 | 0,75% | 1.078.903,00 |
| 11.11.2025 | 31,95 | 33,28 | 31,50 | 33,27 | 4,16% | 1.172.368,00 |
| 10.11.2025 | 31,11 | 32,08 | 30,38 | 31,94 | 4,28% | 1.157.164,00 |
| 07.11.2025 | 30,42 | 30,75 | 29,36 | 30,63 | -1,03% | 1.355.360,00 |
| 06.11.2025 | 31,85 | 31,88 | 30,05 | 30,95 | -2,89% | 1.872.496,00 |
| 05.11.2025 | 28,90 | 32,25 | 28,56 | 31,87 | -1,76% | 2.780.698,00 |
| 04.11.2025 | 32,97 | 33,50 | 32,42 | 32,44 | -3,08% | 1.524.778,00 |
| 03.11.2025 | 34,00 | 34,96 | 32,94 | 33,47 | -3,27% | 1.407.583,00 |
| 31.10.2025 | 34,99 | 35,38 | 34,36 | 34,60 | -1,62% | 1.267.731,00 |
| 30.10.2025 | 34,37 | 35,57 | 34,26 | 35,17 | 1,68% | 1.107.873,00 |
| 29.10.2025 | 34,53 | 35,77 | 33,94 | 34,59 | -0,52% | 1.264.900,00 |
| 28.10.2025 | 34,91 | 35,95 | 34,47 | 34,77 | -1,53% | 1.188.028,00 |
| 27.10.2025 | 34,41 | 35,48 | 34,00 | 35,31 | 5,31% | 1.745.976,00 |
| 24.10.2025 | 33,69 | 34,21 | 33,25 | 33,53 | -0,92% | 1.083.559,00 |
| 23.10.2025 | 33,19 | 34,07 | 33,14 | 33,84 | 2,11% | 1.002.485,00 |
| 22.10.2025 | 34,05 | 34,33 | 33,10 | 33,14 | -3,07% | 934.492,00 |
| 21.10.2025 | 34,16 | 34,78 | 33,89 | 34,19 | -0,61% | 1.179.186,00 |
| 20.10.2025 | 33,29 | 34,75 | 33,05 | 34,40 | 5,55% | 1.306.720,00 |
| 17.10.2025 | 33,84 | 34,02 | 32,48 | 32,59 | -4,06% | - |
| 16.10.2025 | 33,74 | 34,50 | 33,30 | 33,97 | 1,62% | 2.045.397,00 |
| 15.10.2025 | 31,77 | 33,57 | 31,60 | 33,43 | 5,49% | 1.570.378,00 |
| 14.10.2025 | 31,95 | 32,14 | 31,44 | 31,69 | -1,03% | 1.229.112,00 |
| 13.10.2025 | 31,51 | 32,30 | 31,37 | 32,02 | 1,81% | 1.003.315,00 |
| 10.10.2025 | 31,81 | 31,84 | 30,93 | 31,45 | -0,66% | 1.574.174,00 |
| 09.10.2025 | 31,01 | 32,10 | 30,93 | 31,66 | 2,59% | 1.642.776,00 |
| 08.10.2025 | 29,74 | 31,51 | 29,60 | 30,86 | 3,77% | 1.276.444,00 |
| 07.10.2025 | 30,49 | 30,53 | 29,57 | 29,74 | -1,49% | 1.452.254,00 |
| 06.10.2025 | 31,42 | 31,70 | 30,15 | 30,19 | -3,27% | 1.320.520,00 |
| 03.10.2025 | 31,04 | 31,62 | 30,82 | 31,21 | 1,00% | 1.364.503,00 |
| 02.10.2025 | 30,22 | 30,93 | 29,81 | 30,90 | 3,03% | 1.224.156,00 |
| 01.10.2025 | 30,22 | 30,86 | 29,60 | 29,99 | -0,30% | 1.961.783,00 |
| 30.09.2025 | 30,44 | 30,60 | 29,63 | 30,08 | -0,92% | 1.623.559,00 |
| 29.09.2025 | 29,26 | 31,15 | 29,02 | 30,36 | 4,40% | 2.408.438,00 |
| 26.09.2025 | 28,00 | 29,34 | 27,99 | 29,08 | 4,53% | 2.659.258,00 |
| 25.09.2025 | 28,70 | 28,70 | 27,75 | 27,82 | -3,27% | 1.611.600,00 |
| 24.09.2025 | 28,38 | 29,05 | 28,05 | 28,76 | 1,27% | 1.753.466,00 |
| 23.09.2025 | 29,39 | 29,64 | 28,28 | 28,40 | -3,63% | 1.389.135,00 |
| 22.09.2025 | 28,22 | 29,70 | 27,88 | 29,47 | 4,76% | 1.600.355,00 |
| 19.09.2025 | 29,16 | 29,20 | 28,09 | 28,13 | -3,37% | 3.627.142,00 |
| 18.09.2025 | 29,17 | 29,50 | 28,65 | 29,11 | 1,39% | 1.675.660,00 |
| 17.09.2025 | 29,62 | 29,89 | 28,62 | 28,71 | -2,61% | 1.366.722,00 |
| 16.09.2025 | 29,08 | 29,79 | 29,08 | 29,48 | 1,66% | 2.063.748,00 |
| 15.09.2025 | 30,09 | 30,45 | 28,96 | 29,00 | -4,32% | 1.994.104,00 |
| 12.09.2025 | 31,02 | 31,47 | 30,27 | 30,31 | -2,95% | 1.391.028,00 |
| 11.09.2025 | 31,25 | 31,63 | 30,45 | 31,23 | -0,19% | 1.656.280,00 |
| 10.09.2025 | 31,45 | 31,80 | 31,04 | 31,29 | -0,67% | 1.905.331,00 |
| 09.09.2025 | 31,53 | 31,74 | 31,25 | 31,50 | -0,03% | 937.317,00 |
| 08.09.2025 | 31,77 | 31,87 | 31,22 | 31,51 | -0,97% | 1.344.999,00 |
| 05.09.2025 | 31,73 | 32,26 | 31,28 | 31,82 | 1,73% | 1.325.362,00 |
| 04.09.2025 | 31,63 | 31,92 | 31,03 | 31,28 | -0,86% | 1.400.508,00 |
| 03.09.2025 | 32,03 | 32,58 | 31,41 | 31,55 | -1,50% | 1.620.112,00 |
| 02.09.2025 | 30,50 | 32,21 | 30,43 | 32,03 | 6,91% | 2.012.204,00 |
| 29.08.2025 | 30,27 | 30,60 | 29,71 | 29,96 | -1,12% | 1.340.078,00 |
| 28.08.2025 | 30,05 | 30,61 | 30,05 | 30,30 | 0,73% | 1.033.989,00 |
| 27.08.2025 | 29,54 | 30,52 | 29,54 | 30,08 | 1,76% | 1.153.953,00 |
| 26.08.2025 | 29,15 | 29,63 | 29,04 | 29,56 | 0,99% | 1.253.245,00 |
| 25.08.2025 | 29,99 | 30,08 | 29,15 | 29,27 | -1,71% | 1.061.516,00 |
| 22.08.2025 | 29,88 | 30,41 | 29,50 | 29,78 | 0,88% | 1.267.926,00 |
| 21.08.2025 | 29,07 | 29,62 | 28,85 | 29,52 | 0,54% | 1.170.653,00 |
| 20.08.2025 | 29,02 | 29,50 | 29,00 | 29,36 | 0,82% | 1.153.440,00 |
| 19.08.2025 | 29,67 | 29,84 | 28,93 | 29,12 | -1,95% | 1.269.792,00 |
| 18.08.2025 | 29,78 | 30,03 | 29,54 | 29,70 | 0,03% | 1.699.487,00 |
| 15.08.2025 | 29,13 | 30,10 | 29,07 | 29,69 | 2,34% | 1.350.458,00 |
| 14.08.2025 | 28,65 | 29,04 | 28,49 | 29,01 | 0,14% | 1.264.281,00 |
| 13.08.2025 | 28,43 | 29,37 | 28,12 | 28,97 | 3,06% | 1.691.054,00 |
| 12.08.2025 | 27,45 | 28,16 | 27,39 | 28,11 | 2,63% | 1.128.530,00 |
| 11.08.2025 | 27,53 | 27,59 | 27,00 | 27,39 | -0,54% | 1.802.058,00 |
| 08.08.2025 | 27,99 | 28,21 | 27,40 | 27,54 | -1,04% | 1.527.932,00 |
| 07.08.2025 | 27,97 | 28,56 | 27,41 | 27,83 | -0,78% | 1.880.426,00 |
| 06.08.2025 | 28,48 | 28,92 | 26,52 | 28,05 | -3,01% | 3.039.009,00 |
| 05.08.2025 | 28,11 | 29,15 | 27,65 | 28,92 | 1,62% | 1.706.156,00 |
| 04.08.2025 | 28,68 | 28,80 | 27,88 | 28,46 | 0,07% | 1.651.775,00 |
| 01.08.2025 | 27,14 | 28,48 | 26,86 | 28,44 | 4,10% | 2.240.451,00 |
| 31.07.2025 | 26,95 | 27,53 | 26,85 | 27,32 | 0,66% | 1.805.918,00 |
| 30.07.2025 | 28,22 | 28,46 | 27,01 | 27,14 | -1,88% | 2.317.736,00 |
| 29.07.2025 | 27,79 | 28,48 | 27,40 | 27,66 | 0,18% | 2.459.989,00 |
| 28.07.2025 | 27,78 | 28,03 | 27,23 | 27,61 | 0,99% | 2.025.753,00 |
| 25.07.2025 | 27,42 | 27,58 | 27,00 | 27,34 | 0,15% | 1.253.374,00 |
| 24.07.2025 | 27,96 | 28,21 | 27,11 | 27,30 | -2,53% | 2.322.121,00 |
| 23.07.2025 | 26,74 | 28,52 | 26,27 | 28,01 | 5,94% | 2.892.734,00 |
| 22.07.2025 | 26,24 | 26,72 | 25,99 | 26,44 | 0,19% | 2.991.783,00 |
| 21.07.2025 | 26,39 | 26,83 | 25,81 | 26,39 | 0,30% | 3.958.703,00 |
| 18.07.2025 | 27,41 | 27,89 | 26,00 | 26,31 | -4,01% | 3.905.838,00 |
| 17.07.2025 | 27,36 | 27,92 | 27,31 | 27,41 | 0,37% | 2.148.470,00 |
| 16.07.2025 | 27,47 | 28,02 | 27,11 | 27,31 | 0,40% | 3.045.885,00 |
| 15.07.2025 | 29,34 | 29,36 | 26,85 | 27,20 | -6,94% | 4.769.237,00 |
| 14.07.2025 | 28,53 | 30,17 | 28,35 | 29,23 | -0,95% | 4.198.304,00 |
| 11.07.2025 | 30,64 | 30,88 | 29,03 | 29,51 | -4,91% | 5.681.342,00 |
| 10.07.2025 | 33,20 | 33,41 | 29,06 | 31,04 | -25,11% | 12.979.048,00 |