13,280€
3,63%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 12,86 | 13,63 | 12,81 | 13,22 | 3,08% | - |
| 06.10.2026 | 13,03 | 13,12 | 12,52 | 12,83 | -0,91% | 2.300,00 |
| 05.10.2026 | 13,59 | 13,69 | 12,71 | 12,94 | -4,23% | - |
| 02.10.2026 | 13,34 | 13,58 | 13,03 | 13,52 | 2,79% | 2.700,00 |
| 01.10.2026 | 13,29 | 13,49 | 12,98 | 13,15 | -1,24% | 2.300,00 |
| 30.09.2026 | 13,42 | 13,66 | 13,11 | 13,31 | -1,89% | - |
| 29.09.2026 | 12,61 | 13,67 | 12,46 | 13,57 | 6,81% | - |
| 28.09.2026 | 12,69 | 12,73 | 12,42 | 12,71 | -0,22% | 5.600,00 |
| 25.09.2026 | 13,00 | 13,08 | 12,43 | 12,73 | -1,93% | 2.700,00 |
| 24.09.2026 | 13,03 | 13,08 | 12,79 | 12,98 | -0,78% | 44.000,00 |
| 23.09.2026 | 13,70 | 13,76 | 12,77 | 13,09 | -4,05% | 9.600,00 |
| 22.09.2026 | 12,88 | 14,09 | 12,69 | 13,64 | 6,76% | - |
| 21.09.2026 | 12,71 | 13,09 | 12,45 | 12,78 | 1,19% | - |
| 18.09.2026 | 12,85 | 13,11 | 12,30 | 12,63 | -0,20% | 34.600,00 |
| 17.09.2026 | 11,34 | 12,67 | 11,32 | 12,65 | 12,51% | 16.000,00 |
| 16.09.2026 | 11,37 | 11,45 | 11,12 | 11,24 | -0,06% | 2.500,00 |
| 15.09.2026 | 11,77 | 11,95 | 11,16 | 11,25 | -4,56% | 19.000,00 |
| 14.09.2026 | 12,39 | 12,53 | 11,79 | 11,79 | -4,73% | - |
| 11.09.2026 | 12,42 | 12,67 | 12,18 | 12,37 | -0,18% | 25.840,00 |
| 10.09.2026 | 12,36 | 12,44 | 12,08 | 12,40 | -1,37% | - |
| 09.09.2026 | 12,79 | 13,04 | 12,53 | 12,57 | -1,78% | 2.100,00 |
| 08.09.2026 | 13,24 | 13,30 | 12,63 | 12,80 | -2,33% | 4.790,00 |
| 07.09.2026 | 13,32 | 13,32 | 13,10 | 13,10 | -0,52% | - |
| 04.09.2026 | 12,85 | 13,83 | 12,85 | 13,17 | 3,85% | 23.200,00 |
| 03.09.2026 | 13,02 | 13,06 | 11,88 | 12,68 | -44,58% | 22.720,00 |
| 02.09.2026 | 22,27 | 23,13 | 22,05 | 22,88 | 3,48% | - |
| 01.09.2026 | 21,74 | 22,28 | 21,56 | 22,11 | 1,75% | - |
| 31.08.2026 | 22,05 | 22,31 | 21,29 | 21,73 | -1,70% | - |
| 28.08.2026 | 22,36 | 22,87 | 21,97 | 22,11 | -1,91% | - |
| 27.08.2026 | 22,71 | 22,75 | 22,19 | 22,54 | 0,00% | 27.200,00 |
| 26.08.2026 | 22,80 | 22,88 | 22,00 | 22,54 | -0,13% | - |
| 25.08.2026 | 22,35 | 23,07 | 22,02 | 22,57 | 2,43% | 19.550,00 |
| 24.08.2026 | 22,35 | 22,54 | 21,72 | 22,03 | -0,38% | 2.860,00 |
| 21.08.2026 | 21,74 | 22,93 | 21,57 | 22,12 | 1,98% | - |
| 20.08.2026 | 26,00 | 26,17 | 21,49 | 21,69 | -3,47% | 16.000,00 |
| 19.08.2026 | 22,18 | 22,87 | 22,02 | 22,47 | 1,95% | - |
| 18.08.2026 | 22,54 | 22,79 | 21,60 | 22,04 | -2,37% | - |
| 17.08.2026 | 23,19 | 23,19 | 22,31 | 22,57 | -1,48% | - |
| 14.08.2026 | 22,88 | 23,10 | 22,26 | 22,91 | -0,20% | - |
| 13.08.2026 | 23,31 | 23,60 | 22,84 | 22,96 | -1,50% | - |
| 12.08.2026 | 23,37 | 23,78 | 22,70 | 23,31 | -0,26% | - |
| 11.08.2026 | 23,21 | 23,81 | 22,93 | 23,37 | 0,54% | - |
| 10.08.2026 | 22,42 | 23,48 | 22,12 | 23,24 | 4,26% | - |
| 07.08.2026 | 22,61 | 23,08 | 21,89 | 22,29 | -0,45% | - |
| 06.08.2026 | 21,64 | 22,64 | 21,38 | 22,39 | 3,95% | - |
| 05.08.2026 | 23,21 | 24,88 | 21,31 | 21,54 | -3,80% | - |
| 04.08.2026 | 21,92 | 22,66 | 21,69 | 22,39 | 3,01% | - |
| 03.08.2026 | 21,72 | 22,07 | 20,88 | 21,74 | 0,58% | - |
| 31.07.2026 | 22,74 | 22,84 | 21,35 | 21,61 | -4,36% | - |
| 30.07.2026 | 21,68 | 22,62 | 21,29 | 22,60 | 3,98% | 4.200,00 |
| 29.07.2026 | 22,71 | 23,19 | 21,71 | 21,73 | -4,53% | - |
| 28.07.2026 | 23,66 | 23,90 | 22,18 | 22,76 | -4,31% | - |
| 27.07.2026 | 23,78 | 24,56 | 23,28 | 23,79 | 0,68% | 51.800,00 |
| 24.07.2026 | 23,76 | 24,22 | 23,27 | 23,63 | -0,57% | - |
| 23.07.2026 | 23,91 | 24,65 | 23,75 | 23,76 | -2,04% | - |
| 22.07.2026 | 25,08 | 25,68 | 24,12 | 24,26 | -3,42% | - |
| 21.07.2026 | 25,09 | 25,43 | 24,76 | 25,12 | 0,44% | - |
| 20.07.2026 | 25,56 | 26,27 | 24,98 | 25,01 | -2,34% | - |
| 17.07.2026 | 26,23 | 26,32 | 25,42 | 25,61 | -2,35% | - |
| 16.07.2026 | 27,67 | 27,93 | 26,09 | 26,22 | -5,15% | - |
| 15.07.2026 | 28,04 | 28,22 | 26,89 | 27,65 | -1,21% | - |
| 14.07.2026 | 29,14 | 29,33 | 27,95 | 27,99 | -4,06% | - |
| 13.07.2026 | 29,55 | 29,80 | 27,88 | 29,17 | -1,03% | - |
| 10.07.2026 | 30,25 | 30,51 | 28,64 | 29,48 | -2,66% | - |
| 09.07.2026 | 30,42 | 30,50 | 29,24 | 30,28 | -0,08% | - |
| 08.07.2026 | 31,37 | 31,44 | 30,00 | 30,31 | -3,55% | - |
| 07.07.2026 | 29,48 | 31,99 | 29,28 | 31,42 | 6,65% | - |
| 06.07.2026 | 29,29 | 29,89 | 28,81 | 29,46 | 0,72% | - |
| 03.07.2026 | 29,30 | 29,31 | 29,17 | 29,25 | 1,32% | - |
| 02.07.2026 | 28,44 | 29,21 | 28,21 | 28,87 | 1,44% | - |
| 01.07.2026 | 29,18 | 29,28 | 28,41 | 28,46 | -2,55% | - |
| 30.06.2026 | 26,97 | 30,64 | 26,73 | 29,21 | 8,59% | - |
| 29.06.2026 | 27,14 | 27,49 | 26,42 | 26,90 | -0,48% | 85.000,00 |
| 26.06.2026 | 25,64 | 27,19 | 25,43 | 27,03 | 5,01% | - |
| 25.06.2026 | 25,60 | 26,88 | 25,40 | 25,74 | 0,37% | - |
| 24.06.2026 | 25,28 | 26,56 | 25,17 | 25,64 | 1,65% | - |
| 23.06.2026 | 25,34 | 25,76 | 25,03 | 25,23 | -0,81% | - |
| 22.06.2026 | 23,92 | 25,69 | 23,84 | 25,43 | 7,62% | - |
| 19.06.2026 | 23,94 | 23,96 | 23,63 | 23,63 | -1,48% | - |
| 18.06.2026 | 23,48 | 24,55 | 23,45 | 23,99 | 2,50% | - |
| 17.06.2026 | 21,40 | 24,06 | 21,10 | 23,40 | 9,42% | 2.400,00 |
| 16.06.2026 | 21,92 | 22,13 | 21,18 | 21,39 | -1,90% | - |
| 15.06.2026 | 21,18 | 21,80 | 20,98 | 21,80 | 3,71% | - |
| 12.06.2026 | 20,44 | 21,41 | 20,41 | 21,02 | 1,25% | - |
| 11.06.2026 | 19,96 | 20,79 | 19,58 | 20,76 | 5,43% | - |
| 10.06.2026 | 19,80 | 20,09 | 19,15 | 19,69 | -1,01% | - |
| 09.06.2026 | 18,74 | 19,96 | 18,60 | 19,89 | 6,65% | - |
| 08.06.2026 | 19,30 | 19,39 | 18,53 | 18,65 | -1,89% | - |
| 05.06.2026 | 20,06 | 20,30 | 18,87 | 19,01 | -5,74% | - |
| 04.06.2026 | 19,31 | 20,18 | 19,31 | 20,17 | 6,14% | - |
| 03.06.2026 | 18,72 | 19,48 | 18,66 | 19,00 | 1,25% | - |
| 02.06.2026 | 19,57 | 19,71 | 18,34 | 18,77 | -4,49% | - |
| 01.06.2026 | 20,57 | 20,80 | 19,46 | 19,65 | -4,22% | - |
| 29.05.2026 | 19,99 | 20,62 | 19,82 | 20,52 | 2,27% | - |
| 28.05.2026 | 20,17 | 20,32 | 19,53 | 20,06 | -0,20% | - |
| 27.05.2026 | 19,90 | 20,26 | 19,76 | 20,10 | 1,09% | - |
| 26.05.2026 | 20,23 | 20,42 | 19,87 | 19,88 | -2,01% | - |
| 25.05.2026 | 20,26 | 20,29 | 20,25 | 20,29 | 0,70% | - |
| 22.05.2026 | 20,47 | 20,79 | 20,03 | 20,15 | -1,26% | - |
| 21.05.2026 | 20,08 | 20,74 | 19,94 | 20,41 | 1,47% | - |