46,900€
-0,21%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 46,80 | 47,00 | 46,80 | 47,00 | 0,00% | - |
04.11.2024 | 46,80 | 47,60 | 45,80 | 47,00 | 0,00% | - |
01.11.2024 | 46,80 | 49,45 | 44,80 | 47,00 | 4,68% | - |
31.10.2024 | 47,50 | 49,15 | 44,90 | 44,90 | -5,87% | - |
30.10.2024 | 48,90 | 49,20 | 45,20 | 47,70 | 3,70% | - |
29.10.2024 | 49,00 | 49,50 | 46,00 | 46,00 | -0,22% | - |
28.10.2024 | 50,25 | 51,40 | 46,00 | 46,10 | -7,24% | - |
25.10.2024 | 50,75 | 51,25 | 49,70 | 49,70 | -2,07% | - |
24.10.2024 | 50,50 | 51,25 | 50,05 | 50,75 | 0,00% | - |
23.10.2024 | 50,50 | 52,45 | 50,50 | 50,75 | 0,00% | - |
22.10.2024 | 50,00 | 51,25 | 49,70 | 50,75 | 1,00% | - |
21.10.2024 | 51,50 | 51,75 | 50,15 | 50,25 | -2,90% | - |
18.10.2024 | 52,00 | 52,75 | 51,75 | 51,75 | -0,96% | - |
17.10.2024 | 53,00 | 53,75 | 51,75 | 52,25 | -1,88% | - |
16.10.2024 | 52,00 | 53,25 | 52,00 | 53,25 | 1,43% | - |
15.10.2024 | 51,50 | 52,75 | 51,25 | 52,50 | 1,94% | - |
14.10.2024 | 50,00 | 52,25 | 49,90 | 51,50 | 2,49% | - |
11.10.2024 | 49,20 | 50,30 | 49,00 | 50,25 | 2,13% | 200,00 |
10.10.2024 | 48,80 | 49,60 | 48,50 | 49,20 | 0,82% | - |
09.10.2024 | 48,40 | 48,90 | 47,70 | 48,80 | 0,41% | - |
08.10.2024 | 47,60 | 49,60 | 47,60 | 48,60 | 1,67% | - |
07.10.2024 | 48,80 | 50,45 | 47,20 | 47,80 | -2,45% | - |
04.10.2024 | 48,70 | 49,60 | 48,50 | 49,00 | 0,62% | - |
03.10.2024 | 50,00 | 50,65 | 48,60 | 48,70 | -2,89% | - |
02.10.2024 | 50,75 | 51,50 | 49,70 | 50,15 | -2,15% | - |
01.10.2024 | 49,60 | 51,25 | 49,60 | 51,25 | 3,12% | - |
30.09.2024 | 48,70 | 50,25 | 47,70 | 49,70 | 1,84% | - |
27.09.2024 | 49,50 | 49,70 | 48,60 | 48,80 | -1,21% | - |
26.09.2024 | 51,25 | 51,25 | 49,40 | 49,40 | -3,61% | - |
25.09.2024 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
24.09.2024 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
23.09.2024 | 52,50 | 53,50 | 51,75 | 51,75 | -1,90% | - |
20.09.2024 | 52,50 | 54,00 | 51,75 | 52,75 | 0,00% | - |
19.09.2024 | 52,00 | 53,75 | 52,00 | 52,75 | 1,44% | - |
18.09.2024 | 52,75 | 53,00 | 51,75 | 52,00 | -1,42% | - |
17.09.2024 | 53,00 | 53,75 | 51,75 | 52,75 | -0,94% | - |
16.09.2024 | 53,50 | 54,25 | 52,25 | 53,25 | 0,47% | - |
13.09.2024 | 52,00 | 53,75 | 52,00 | 53,00 | 1,44% | - |
12.09.2024 | 51,25 | 52,75 | 50,75 | 52,25 | 1,95% | - |
11.09.2024 | 50,25 | 52,75 | 49,95 | 51,25 | 0,99% | - |
10.09.2024 | 50,25 | 52,10 | 50,05 | 50,75 | 0,69% | - |
09.09.2024 | 49,80 | 51,25 | 49,80 | 50,40 | 1,41% | - |
06.09.2024 | 50,50 | 51,25 | 49,40 | 49,70 | -2,07% | - |
05.09.2024 | 50,50 | 52,50 | 49,70 | 50,75 | 0,00% | - |
04.09.2024 | 50,00 | 51,25 | 49,75 | 50,75 | 1,00% | - |
03.09.2024 | 51,50 | 52,25 | 48,10 | 50,25 | -2,90% | - |
02.09.2024 | 51,00 | 51,75 | 51,00 | 51,75 | 0,98% | - |
30.08.2024 | 51,00 | 52,25 | 50,75 | 51,25 | 0,49% | - |
29.08.2024 | 52,00 | 53,25 | 51,00 | 51,00 | -1,92% | - |
28.08.2024 | 51,50 | 52,50 | 51,25 | 52,00 | 0,97% | - |
27.08.2024 | 51,25 | 51,75 | 50,40 | 51,50 | 0,49% | - |
26.08.2024 | 50,75 | 52,25 | 50,75 | 51,25 | 0,99% | - |
23.08.2024 | 50,50 | 51,50 | 50,40 | 50,75 | 0,00% | - |
22.08.2024 | 51,00 | 52,25 | 50,25 | 50,75 | -0,98% | - |
21.08.2024 | 47,70 | 51,25 | 47,70 | 51,25 | 7,67% | - |
20.08.2024 | 48,50 | 48,60 | 47,40 | 47,60 | -2,06% | - |
19.08.2024 | 48,00 | 48,90 | 47,90 | 48,60 | 0,83% | - |
16.08.2024 | 47,20 | 48,40 | 46,80 | 48,20 | 2,12% | - |
15.08.2024 | 47,00 | 47,90 | 46,90 | 47,20 | 0,43% | - |
14.08.2024 | 47,20 | 47,60 | 46,20 | 47,00 | 0,00% | - |
13.08.2024 | 46,60 | 47,40 | 46,30 | 47,00 | 0,86% | - |
12.08.2024 | 45,60 | 47,00 | 45,30 | 46,60 | 1,75% | - |
09.08.2024 | 46,10 | 46,30 | 45,20 | 45,80 | -0,43% | - |
08.08.2024 | 44,60 | 46,40 | 44,20 | 46,00 | 2,68% | - |
07.08.2024 | 45,90 | 46,40 | 44,40 | 44,80 | -1,75% | - |
06.08.2024 | 45,20 | 46,60 | 44,70 | 45,60 | 1,79% | - |
05.08.2024 | 45,80 | 45,80 | 41,70 | 44,80 | -3,03% | - |
02.08.2024 | 42,00 | 46,60 | 40,20 | 46,20 | 12,68% | - |
01.08.2024 | 41,60 | 42,70 | 40,40 | 41,00 | -1,44% | - |
31.07.2024 | 41,30 | 43,20 | 40,60 | 41,60 | 0,73% | - |
30.07.2024 | 41,80 | 42,40 | 40,80 | 41,30 | -1,20% | - |
29.07.2024 | 41,40 | 42,40 | 41,20 | 41,80 | 1,21% | - |
26.07.2024 | 41,60 | 42,40 | 40,80 | 41,30 | -0,48% | - |
25.07.2024 | 41,60 | 43,20 | 41,50 | 41,50 | -0,24% | - |
24.07.2024 | 41,40 | 42,60 | 40,90 | 41,60 | 0,00% | - |
23.07.2024 | 40,70 | 42,60 | 40,70 | 41,60 | 1,96% | - |
22.07.2024 | 39,00 | 41,00 | 38,70 | 40,80 | 4,35% | - |
19.07.2024 | 39,20 | 40,40 | 38,70 | 39,10 | -0,26% | - |
18.07.2024 | 40,10 | 41,30 | 38,40 | 39,20 | -2,49% | - |
17.07.2024 | 41,50 | 41,50 | 39,40 | 40,20 | -3,13% | - |
16.07.2024 | 40,90 | 42,80 | 40,70 | 41,50 | 1,72% | - |
15.07.2024 | 41,50 | 41,80 | 40,40 | 40,80 | -1,45% | - |
12.07.2024 | 40,50 | 41,80 | 39,70 | 41,40 | 2,48% | - |
11.07.2024 | 39,00 | 41,00 | 38,90 | 40,40 | 3,06% | - |
10.07.2024 | 39,00 | 39,60 | 38,60 | 39,20 | 0,51% | - |
09.07.2024 | 38,20 | 39,40 | 37,60 | 39,00 | 1,83% | - |
08.07.2024 | 37,70 | 38,60 | 37,00 | 38,30 | 1,59% | - |
05.07.2024 | 37,20 | 37,90 | 36,40 | 37,70 | 1,07% | - |
04.07.2024 | 37,20 | 37,30 | 37,20 | 37,30 | -2,10% | - |
03.07.2024 | 38,10 | 39,00 | 34,20 | 38,10 | 0,00% | - |
02.07.2024 | 38,20 | 38,60 | 36,90 | 38,10 | -0,52% | - |
01.07.2024 | 38,30 | 39,40 | 37,30 | 38,30 | -0,26% | - |
28.06.2024 | 38,60 | 39,10 | 37,90 | 38,40 | -0,78% | - |
27.06.2024 | 37,80 | 39,20 | 37,40 | 38,70 | 2,11% | - |
26.06.2024 | 37,20 | 38,40 | 36,90 | 37,90 | 1,88% | - |
25.06.2024 | 36,60 | 38,00 | 36,50 | 37,20 | 1,36% | - |
24.06.2024 | 36,80 | 37,50 | 36,40 | 36,70 | -0,81% | - |
21.06.2024 | 35,40 | 37,20 | 35,40 | 37,00 | 4,23% | - |
20.06.2024 | 34,60 | 36,20 | 34,60 | 35,50 | 2,31% | - |
19.06.2024 | 34,90 | 34,90 | 34,70 | 34,70 | -0,57% | - |