29,208$
11,31%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 26,28 | 26,68 | 26,00 | 26,24 | 2,94% | 2.846.576,00 |
| 18.08.2026 | 25,68 | 26,04 | 24,97 | 25,49 | -2,49% | 1.793.436,00 |
| 17.08.2026 | 26,26 | 26,51 | 25,81 | 26,14 | -1,32% | 1.316.013,00 |
| 14.08.2026 | 26,30 | 26,58 | 25,75 | 26,49 | 0,34% | 1.222.222,00 |
| 13.08.2026 | 27,07 | 27,17 | 26,33 | 26,40 | -1,71% | 946.127,00 |
| 12.08.2026 | 26,79 | 27,16 | 26,11 | 26,86 | -0,37% | 1.545.158,00 |
| 11.08.2026 | 27,16 | 27,59 | 26,42 | 26,96 | 0,56% | 2.138.831,00 |
| 10.08.2026 | 25,91 | 27,11 | 25,51 | 26,81 | 3,47% | 2.364.777,00 |
| 07.08.2026 | 26,34 | 26,71 | 25,30 | 25,91 | 0,27% | 3.829.202,00 |
| 06.08.2026 | 24,99 | 26,10 | 24,81 | 25,84 | 3,61% | 1.960.488,00 |
| 05.08.2026 | 28,48 | 28,48 | 24,61 | 24,94 | -3,45% | 2.642.397,00 |
| 04.08.2026 | 25,35 | 26,13 | 25,01 | 25,83 | 3,26% | 2.103.772,00 |
| 03.08.2026 | 24,92 | 25,40 | 24,01 | 25,02 | 0,42% | 2.085.743,00 |
| 31.07.2026 | 25,95 | 26,08 | 24,60 | 24,91 | -4,34% | 1.537.765,00 |
| 30.07.2026 | 25,13 | 26,10 | 24,55 | 26,04 | 4,16% | 2.675.794,00 |
| 29.07.2026 | 25,77 | 26,15 | 24,87 | 25,00 | -3,77% | 2.330.792,00 |
| 28.07.2026 | 27,16 | 27,29 | 25,22 | 25,98 | -3,38% | 1.844.368,00 |
| 27.07.2026 | 27,39 | 28,00 | 26,69 | 26,89 | -0,04% | 1.766.760,00 |
| 24.07.2026 | 27,32 | 27,48 | 26,50 | 26,90 | -0,44% | 1.495.624,00 |
| 23.07.2026 | 27,27 | 28,05 | 27,00 | 27,02 | -2,26% | 1.888.467,00 |
| 22.07.2026 | 28,62 | 28,86 | 27,50 | 27,65 | -3,37% | 1.546.510,00 |
| 21.07.2026 | 29,01 | 29,10 | 28,23 | 28,61 | 0,28% | 2.275.867,00 |
| 20.07.2026 | 29,40 | 30,03 | 28,51 | 28,53 | -2,56% | 1.255.077,00 |
| 17.07.2026 | 29,16 | 30,07 | 28,90 | 29,28 | -3,08% | 1.500.530,00 |
| 16.07.2026 | 31,86 | 31,90 | 29,83 | 30,21 | -4,73% | 1.829.572,00 |
| 15.07.2026 | 31,61 | 31,80 | 30,64 | 31,71 | -1,00% | 1.012.610,00 |
| 14.07.2026 | 33,36 | 33,58 | 31,92 | 32,03 | -3,58% | 1.078.132,00 |
| 13.07.2026 | 33,07 | 33,30 | 31,81 | 33,22 | -1,77% | 1.394.276,00 |
| 10.07.2026 | 34,61 | 34,81 | 32,72 | 33,82 | -2,34% | 1.578.134,00 |
| 09.07.2026 | 34,71 | 34,81 | 33,34 | 34,63 | -0,12% | 1.942.584,00 |
| 08.07.2026 | 35,24 | 35,79 | 34,20 | 34,67 | -3,24% | 2.775.854,00 |
| 07.07.2026 | 34,19 | 36,57 | 33,57 | 35,83 | 6,32% | 4.421.797,00 |
| 06.07.2026 | 33,28 | 34,19 | 32,89 | 33,70 | 0,69% | 1.553.103,00 |
| 02.07.2026 | 32,80 | 33,50 | 32,48 | 33,47 | 3,37% | 1.239.269,00 |
| 01.07.2026 | 33,13 | 33,49 | 32,34 | 32,38 | -3,02% | 2.635.814,00 |
| 30.06.2026 | 31,01 | 35,00 | 30,48 | 33,39 | 8,66% | 6.939.359,00 |
| 29.06.2026 | 30,77 | 31,16 | 30,19 | 30,73 | -0,13% | 3.995.159,00 |
| 26.06.2026 | 29,39 | 30,99 | 29,36 | 30,77 | 5,30% | 17.178.496,00 |
| 25.06.2026 | 29,51 | 30,57 | 29,07 | 29,22 | 0,38% | 1.926.020,00 |
| 24.06.2026 | 29,02 | 30,14 | 29,01 | 29,11 | 1,22% | 1.727.750,00 |
| 23.06.2026 | 28,58 | 29,36 | 28,50 | 28,76 | -0,93% | 2.043.024,00 |
| 22.06.2026 | 27,56 | 29,35 | 27,49 | 29,03 | 5,99% | 2.067.508,00 |
| 19.06.2026 | 27,40 | 27,42 | 27,39 | 27,39 | -0,18% | - |
| 18.06.2026 | 27,54 | 28,18 | 27,31 | 27,44 | 1,97% | 3.562.450,00 |
| 17.06.2026 | 25,09 | 27,90 | 25,09 | 26,91 | 8,29% | 3.242.963,00 |
| 16.06.2026 | 25,54 | 25,66 | 24,51 | 24,85 | -2,07% | 2.747.383,00 |
| 15.06.2026 | 24,62 | 25,38 | 24,50 | 25,38 | 4,21% | 1.479.242,00 |
| 12.06.2026 | 24,08 | 24,81 | 24,01 | 24,35 | 1,54% | 1.846.693,00 |
| 11.06.2026 | 22,93 | 24,08 | 22,48 | 23,98 | 4,40% | 1.527.247,00 |
| 10.06.2026 | 22,56 | 23,23 | 22,43 | 22,97 | 0,81% | 1.200.756,00 |
| 09.06.2026 | 22,06 | 23,05 | 22,04 | 22,79 | 5,53% | 1.622.579,00 |
| 08.06.2026 | 22,15 | 22,20 | 21,39 | 21,59 | -1,46% | 1.689.366,00 |
| 05.06.2026 | 23,31 | 23,41 | 21,74 | 21,91 | -6,01% | 1.117.024,00 |
| 04.06.2026 | 22,51 | 23,47 | 22,18 | 23,31 | 4,02% | 1.412.117,00 |
| 03.06.2026 | 21,85 | 22,61 | 21,81 | 22,41 | 2,85% | 1.799.442,00 |
| 02.06.2026 | 22,49 | 22,64 | 21,33 | 21,79 | -4,64% | 2.029.040,00 |
| 01.06.2026 | 23,77 | 24,06 | 22,62 | 22,85 | -4,55% | 2.327.957,00 |
| 29.05.2026 | 23,56 | 24,08 | 23,31 | 23,94 | 3,01% | 1.844.053,00 |
| 28.05.2026 | 23,41 | 23,90 | 22,74 | 23,24 | -0,60% | 1.257.970,00 |
| 27.05.2026 | 23,13 | 23,55 | 23,00 | 23,38 | 1,04% | 1.685.021,00 |
| 26.05.2026 | 23,62 | 23,75 | 23,01 | 23,14 | -1,07% | 1.219.447,00 |
| 22.05.2026 | 23,68 | 24,12 | 23,26 | 23,39 | -1,35% | 1.130.550,00 |
| 21.05.2026 | 23,42 | 24,12 | 23,11 | 23,71 | 1,43% | 1.272.125,00 |
| 20.05.2026 | 22,55 | 23,72 | 22,55 | 23,38 | 3,96% | 1.547.854,00 |
| 19.05.2026 | 24,20 | 24,41 | 22,23 | 22,49 | -6,97% | 2.121.475,00 |
| 18.05.2026 | 25,12 | 25,17 | 23,98 | 24,17 | -3,32% | 1.548.682,00 |
| 15.05.2026 | 25,71 | 25,95 | 24,84 | 25,00 | -3,10% | 1.519.285,00 |
| 14.05.2026 | 26,53 | 26,67 | 25,77 | 25,80 | -2,49% | 1.161.379,00 |
| 13.05.2026 | 26,61 | 26,94 | 26,21 | 26,46 | -1,42% | 1.363.335,00 |
| 12.05.2026 | 26,38 | 26,89 | 26,01 | 26,84 | 2,05% | 1.265.789,00 |
| 11.05.2026 | 26,45 | 27,42 | 26,21 | 26,30 | 0,69% | 1.861.673,00 |
| 08.05.2026 | 26,05 | 26,67 | 25,93 | 26,12 | -0,08% | 1.557.063,00 |
| 07.05.2026 | 26,16 | 26,50 | 25,53 | 26,14 | 0,81% | 1.978.688,00 |
| 06.05.2026 | 25,91 | 27,27 | 24,23 | 25,93 | 3,68% | 3.454.791,00 |
| 05.05.2026 | 25,00 | 25,32 | 24,45 | 25,01 | 0,87% | 1.481.952,00 |
| 04.05.2026 | 24,69 | 25,32 | 24,49 | 24,80 | 0,10% | 1.849.256,00 |
| 01.05.2026 | 24,90 | 25,12 | 24,37 | 24,77 | 0,32% | 1.407.228,00 |
| 30.04.2026 | 24,52 | 25,08 | 24,17 | 24,69 | 2,11% | 1.790.724,00 |
| 29.04.2026 | 24,13 | 24,76 | 23,71 | 24,18 | -1,43% | 2.058.771,00 |
| 28.04.2026 | 24,35 | 25,14 | 24,25 | 24,53 | 2,25% | 1.725.260,00 |
| 27.04.2026 | 24,15 | 25,05 | 23,78 | 23,99 | -0,46% | 1.810.348,00 |
| 24.04.2026 | 24,37 | 24,44 | 23,69 | 24,10 | -0,70% | 1.538.236,00 |
| 23.04.2026 | 24,60 | 25,11 | 23,95 | 24,27 | -1,38% | 1.464.509,00 |
| 22.04.2026 | 24,31 | 24,72 | 24,05 | 24,61 | 2,20% | 1.349.181,00 |
| 21.04.2026 | 25,17 | 25,22 | 23,95 | 24,08 | -3,91% | 1.387.164,00 |
| 20.04.2026 | 24,62 | 25,28 | 24,25 | 25,06 | 1,01% | 1.447.708,00 |
| 17.04.2026 | 24,94 | 25,24 | 24,54 | 24,81 | 1,18% | 1.725.538,00 |
| 16.04.2026 | 25,64 | 26,19 | 24,33 | 24,52 | -2,62% | 1.812.338,00 |
| 15.04.2026 | 24,75 | 25,45 | 24,71 | 25,18 | 2,48% | 1.943.960,00 |
| 14.04.2026 | 23,35 | 24,74 | 23,35 | 24,57 | 3,98% | 1.820.008,00 |
| 13.04.2026 | 23,11 | 24,12 | 23,01 | 23,63 | 1,42% | 1.472.457,00 |
| 10.04.2026 | 24,02 | 24,13 | 23,06 | 23,30 | -2,55% | 1.551.328,00 |
| 09.04.2026 | 22,92 | 24,12 | 22,92 | 23,91 | 3,28% | 1.965.749,00 |
| 08.04.2026 | 23,64 | 23,99 | 22,88 | 23,15 | 0,00% | 1.615.498,00 |
| 07.04.2026 | 22,86 | 23,18 | 22,34 | 23,15 | 1,22% | 1.478.494,00 |
| 06.04.2026 | 22,45 | 22,97 | 22,28 | 22,87 | 1,87% | 1.352.287,00 |
| 02.04.2026 | 21,05 | 22,45 | 20,79 | 22,45 | 4,77% | 1.772.484,00 |
| 01.04.2026 | 20,98 | 21,56 | 20,92 | 21,43 | 2,38% | 2.310.481,00 |
| 31.03.2026 | 19,98 | 21,07 | 19,54 | 20,93 | 8,45% | 2.964.147,00 |
| 30.03.2026 | 19,48 | 19,77 | 19,13 | 19,30 | -0,41% | 3.655.448,00 |