25,000€
0,81%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 25,10 | 25,90 | 24,50 | 25,40 | 2,42% | - |
| 14.08.2025 | 24,90 | 25,00 | 24,50 | 24,80 | 0,00% | - |
| 13.08.2025 | 24,00 | 25,10 | 23,90 | 24,80 | 2,90% | - |
| 12.08.2025 | 23,70 | 24,10 | 23,30 | 24,10 | 2,12% | - |
| 11.08.2025 | 23,70 | 23,90 | 23,20 | 23,60 | -0,42% | - |
| 08.08.2025 | 24,00 | 24,20 | 23,50 | 23,70 | -0,42% | - |
| 07.08.2025 | 23,30 | 24,50 | 23,30 | 23,80 | -1,24% | - |
| 06.08.2025 | 25,10 | 25,20 | 22,70 | 24,10 | -3,60% | - |
| 05.08.2025 | 25,90 | 26,00 | 24,00 | 25,00 | 1,63% | - |
| 04.08.2025 | 24,60 | 25,10 | 24,00 | 24,60 | 0,00% | - |
| 01.08.2025 | 23,80 | 24,60 | 23,20 | 24,60 | 2,93% | - |
| 31.07.2025 | 23,70 | 24,10 | 23,60 | 23,90 | 0,42% | - |
| 30.07.2025 | 24,00 | 25,60 | 23,70 | 23,80 | -0,83% | - |
| 29.07.2025 | 23,90 | 24,70 | 23,70 | 24,00 | 0,84% | - |
| 28.07.2025 | 23,40 | 24,20 | 23,40 | 23,80 | 2,15% | - |
| 25.07.2025 | 23,30 | 23,50 | 23,00 | 23,30 | 0,43% | - |
| 24.07.2025 | 23,90 | 24,00 | 23,10 | 23,20 | -2,52% | - |
| 23.07.2025 | 22,60 | 24,20 | 22,50 | 23,80 | 5,78% | - |
| 22.07.2025 | 22,50 | 22,90 | 22,20 | 22,50 | -0,44% | - |
| 21.07.2025 | 22,70 | 23,10 | 22,10 | 22,60 | 0,00% | - |
| 18.07.2025 | 23,60 | 23,70 | 22,40 | 22,60 | -4,24% | - |
| 17.07.2025 | 23,50 | 24,10 | 23,50 | 23,60 | 0,43% | - |
| 16.07.2025 | 23,50 | 23,90 | 23,20 | 23,50 | 0,00% | - |
| 15.07.2025 | 25,10 | 25,30 | 23,10 | 23,50 | -6,00% | - |
| 14.07.2025 | 23,30 | 25,80 | 22,90 | 25,00 | -0,79% | 480,00 |
| 11.07.2025 | 26,60 | 27,20 | 24,80 | 25,20 | -5,26% | - |
| 10.07.2025 | 26,40 | 29,30 | 24,80 | 26,60 | -24,65% | - |
| 09.07.2025 | 33,70 | 36,10 | 33,70 | 35,30 | 4,75% | - |
| 08.07.2025 | 33,70 | 34,30 | 33,50 | 33,70 | -0,30% | - |
| 07.07.2025 | 33,90 | 33,90 | 33,10 | 33,80 | 0,00% | - |
| 04.07.2025 | 33,70 | 33,80 | 33,70 | 33,80 | -0,88% | - |
| 03.07.2025 | 33,40 | 34,10 | 33,20 | 34,10 | 2,10% | - |
| 02.07.2025 | 30,90 | 33,80 | 30,60 | 33,40 | 8,44% | - |
| 01.07.2025 | 30,90 | 31,40 | 30,10 | 30,80 | 0,00% | - |
| 30.06.2025 | 31,30 | 31,70 | 30,60 | 30,80 | -1,28% | - |
| 27.06.2025 | 31,60 | 33,00 | 30,50 | 31,20 | -1,58% | - |
| 26.06.2025 | 32,00 | 32,40 | 31,10 | 31,70 | -1,25% | - |
| 25.06.2025 | 31,80 | 33,20 | 31,20 | 32,10 | 0,31% | - |
| 24.06.2025 | 31,80 | 32,50 | 31,10 | 32,00 | 0,63% | - |
| 23.06.2025 | 32,00 | 33,40 | 31,50 | 31,80 | -1,55% | - |
| 20.06.2025 | 32,20 | 32,60 | 31,60 | 32,30 | 0,31% | - |
| 19.06.2025 | 32,20 | 32,50 | 32,20 | 32,20 | -1,23% | - |
| 18.06.2025 | 31,60 | 32,60 | 31,40 | 32,60 | 1,88% | - |
| 17.06.2025 | 32,00 | 32,20 | 31,60 | 32,00 | -0,31% | - |
| 16.06.2025 | 32,50 | 32,60 | 31,30 | 32,10 | -1,23% | - |
| 13.06.2025 | 33,60 | 34,10 | 32,20 | 32,50 | -4,13% | - |
| 12.06.2025 | 32,40 | 34,70 | 32,00 | 33,90 | 3,67% | - |
| 11.06.2025 | 32,80 | 33,60 | 32,50 | 32,70 | -0,30% | - |
| 10.06.2025 | 32,40 | 33,20 | 32,30 | 32,80 | 1,23% | - |
| 09.06.2025 | 32,20 | 33,30 | 31,70 | 32,40 | -0,61% | - |
| 06.06.2025 | 32,40 | 32,90 | 32,10 | 32,60 | 0,93% | - |
| 05.06.2025 | 31,80 | 32,50 | 31,20 | 32,30 | 0,62% | - |
| 04.06.2025 | 31,80 | 32,30 | 31,70 | 32,10 | 0,31% | - |
| 03.06.2025 | 31,40 | 32,40 | 31,40 | 32,00 | 1,27% | - |
| 02.06.2025 | 29,80 | 31,90 | 29,60 | 31,60 | 5,33% | - |
| 30.05.2025 | 30,80 | 32,40 | 29,50 | 30,00 | -2,60% | - |
| 29.05.2025 | 31,00 | 31,30 | 30,30 | 30,80 | 1,32% | - |
| 28.05.2025 | 31,00 | 31,70 | 30,10 | 30,40 | -1,94% | - |
| 27.05.2025 | 31,20 | 31,90 | 30,80 | 31,00 | -1,27% | - |
| 26.05.2025 | 31,50 | 31,70 | 31,40 | 31,40 | 0,00% | - |
| 23.05.2025 | 31,40 | 31,50 | 29,80 | 31,40 | -0,32% | - |
| 22.05.2025 | 31,00 | 31,70 | 30,70 | 31,50 | 0,64% | - |
| 21.05.2025 | 32,80 | 33,10 | 31,10 | 31,30 | -5,44% | - |
| 20.05.2025 | 32,10 | 33,20 | 32,00 | 33,10 | 2,80% | - |
| 19.05.2025 | 31,60 | 32,50 | 31,10 | 32,20 | 0,94% | - |
| 16.05.2025 | 31,00 | 32,10 | 30,70 | 31,90 | 2,24% | - |
| 15.05.2025 | 30,80 | 31,30 | 30,70 | 31,20 | 0,32% | - |
| 14.05.2025 | 31,60 | 32,00 | 30,80 | 31,10 | -1,58% | - |
| 13.05.2025 | 32,40 | 33,20 | 31,20 | 31,60 | -3,07% | - |
| 12.05.2025 | 31,60 | 33,70 | 31,40 | 32,60 | 4,49% | 45,00 |
| 09.05.2025 | 31,80 | 33,30 | 31,10 | 31,20 | -2,50% | - |
| 08.05.2025 | 29,60 | 32,80 | 28,80 | 32,00 | 8,11% | - |
| 07.05.2025 | 30,80 | 32,60 | 28,80 | 29,60 | -3,90% | - |
| 06.05.2025 | 34,30 | 34,50 | 30,70 | 30,80 | -10,20% | - |
| 05.05.2025 | 34,50 | 34,70 | 33,90 | 34,30 | -1,15% | - |
| 02.05.2025 | 34,40 | 35,30 | 34,20 | 34,70 | 0,87% | - |
| 30.04.2025 | 33,40 | 34,60 | 32,50 | 34,40 | 2,99% | - |
| 29.04.2025 | 33,20 | 33,70 | 33,10 | 33,40 | 0,30% | - |
| 28.04.2025 | 33,40 | 34,00 | 32,90 | 33,30 | -0,60% | - |
| 25.04.2025 | 33,20 | 33,60 | 32,60 | 33,50 | 1,52% | - |
| 24.04.2025 | 32,80 | 33,20 | 32,50 | 33,00 | 0,30% | - |
| 23.04.2025 | 31,80 | 33,30 | 31,80 | 32,90 | 4,78% | - |
| 22.04.2025 | 30,40 | 31,90 | 30,40 | 31,40 | 0,00% | - |
| 17.04.2025 | 31,00 | 31,50 | 30,20 | 31,40 | 2,28% | - |
| 16.04.2025 | 30,80 | 31,20 | 30,20 | 30,70 | -1,92% | - |
| 15.04.2025 | 31,00 | 31,40 | 30,60 | 31,30 | 1,62% | - |
| 14.04.2025 | 30,20 | 30,80 | 28,80 | 30,80 | 2,33% | - |
| 11.04.2025 | 29,40 | 30,40 | 28,50 | 30,10 | 1,69% | - |
| 10.04.2025 | 30,90 | 31,00 | 28,00 | 29,60 | -4,52% | - |
| 09.04.2025 | 27,60 | 31,50 | 26,80 | 31,00 | 9,15% | - |
| 08.04.2025 | 29,80 | 31,10 | 27,60 | 28,40 | -3,40% | - |
| 07.04.2025 | 28,70 | 30,10 | 27,90 | 29,40 | -0,68% | - |
| 04.04.2025 | 31,60 | 31,80 | 29,30 | 29,60 | -6,92% | - |
| 03.04.2025 | 31,40 | 32,10 | 30,80 | 31,80 | -2,45% | - |
| 02.04.2025 | 31,30 | 32,60 | 31,00 | 32,60 | 3,82% | - |
| 01.04.2025 | 33,40 | 33,60 | 31,20 | 31,40 | -6,27% | - |
| 31.03.2025 | 34,90 | 34,90 | 33,00 | 33,50 | -3,46% | - |
| 28.03.2025 | 36,10 | 36,10 | 34,50 | 34,70 | 0,00% | - |
| 27.03.2025 | 35,30 | 36,30 | 34,70 | 34,70 | -0,57% | - |
| 26.03.2025 | 35,90 | 37,10 | 34,10 | 34,90 | -5,16% | - |