58,740$
1,50%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 58,00 | 59,76 | 58,00 | 58,74 | 1,50% | 525.432,00 |
| 12.09.2024 | 56,18 | 57,98 | 56,14 | 57,87 | 2,77% | 485.517,00 |
| 11.09.2024 | 55,53 | 56,54 | 54,94 | 56,31 | 1,06% | 432.549,00 |
| 10.09.2024 | 55,94 | 56,53 | 55,27 | 55,72 | -0,11% | 497.269,00 |
| 09.09.2024 | 55,74 | 56,24 | 55,18 | 55,78 | 1,00% | 357.890,00 |
| 06.09.2024 | 56,54 | 56,89 | 54,69 | 55,23 | -2,18% | 539.307,00 |
| 05.09.2024 | 56,40 | 57,26 | 55,64 | 56,46 | 0,60% | 584.113,00 |
| 04.09.2024 | 55,47 | 56,62 | 54,95 | 56,12 | 0,74% | 682.995,00 |
| 03.09.2024 | 56,19 | 57,64 | 54,93 | 55,71 | -1,88% | 692.932,00 |
| 30.08.2024 | 57,39 | 57,56 | 55,99 | 56,78 | -0,32% | 754.442,00 |
| 29.08.2024 | 57,99 | 58,73 | 56,65 | 56,96 | -1,44% | 516.216,00 |
| 28.08.2024 | 57,33 | 58,46 | 56,97 | 57,79 | 0,30% | 597.495,00 |
| 27.08.2024 | 56,65 | 57,74 | 56,47 | 57,62 | 0,98% | 556.417,00 |
| 26.08.2024 | 56,90 | 58,26 | 56,75 | 57,06 | 0,55% | 383.589,00 |
| 23.08.2024 | 56,62 | 57,54 | 56,00 | 56,75 | 0,75% | 533.145,00 |
| 22.08.2024 | 57,05 | 58,12 | 56,01 | 56,33 | -1,26% | 908.484,00 |
| 21.08.2024 | 53,18 | 57,09 | 53,18 | 57,05 | 7,62% | 988.084,00 |
| 20.08.2024 | 53,44 | 53,69 | 52,63 | 53,01 | -1,43% | 1.022.334,00 |
| 19.08.2024 | 53,05 | 54,11 | 53,05 | 53,78 | 1,38% | 668.064,00 |
| 16.08.2024 | 51,67 | 53,24 | 51,20 | 53,05 | 2,63% | 528.469,00 |
| 15.08.2024 | 52,51 | 52,60 | 51,42 | 51,69 | -0,14% | 461.903,00 |
| 14.08.2024 | 51,83 | 51,96 | 51,10 | 51,76 | -0,08% | 408.011,00 |
| 13.08.2024 | 50,67 | 52,04 | 50,63 | 51,80 | 1,77% | 606.926,00 |
| 12.08.2024 | 50,10 | 51,43 | 49,20 | 50,90 | 1,74% | 604.359,00 |
| 09.08.2024 | 50,11 | 50,68 | 49,35 | 50,03 | -0,50% | 509.608,00 |
| 08.08.2024 | 49,67 | 50,63 | 48,19 | 50,28 | 2,74% | 489.920,00 |
| 07.08.2024 | 50,15 | 50,72 | 48,50 | 48,94 | -1,63% | 787.721,00 |
| 06.08.2024 | 49,14 | 50,91 | 48,84 | 49,75 | 1,37% | 636.622,00 |
| 05.08.2024 | 46,96 | 49,86 | 45,70 | 49,08 | -2,73% | 1.405.730,00 |
| 02.08.2024 | 47,20 | 50,75 | 44,23 | 50,46 | 14,32% | 2.479.928,00 |
| 01.08.2024 | 45,00 | 45,28 | 43,83 | 44,14 | -1,93% | 691.998,00 |
| 31.07.2024 | 44,89 | 46,67 | 44,20 | 45,01 | 0,74% | 632.238,00 |
| 30.07.2024 | 45,36 | 45,77 | 44,22 | 44,68 | -1,24% | 439.982,00 |
| 29.07.2024 | 45,10 | 45,74 | 44,43 | 45,24 | 0,85% | 818.111,00 |
| 26.07.2024 | 45,56 | 45,91 | 44,41 | 44,86 | -0,24% | 604.579,00 |
| 25.07.2024 | 45,29 | 46,77 | 44,92 | 44,97 | -0,31% | 552.718,00 |
| 24.07.2024 | 44,89 | 46,04 | 44,55 | 45,11 | -0,15% | 391.254,00 |
| 23.07.2024 | 44,47 | 46,06 | 44,08 | 45,18 | 1,62% | 631.943,00 |
| 22.07.2024 | 42,95 | 44,53 | 42,52 | 44,46 | 4,49% | 731.193,00 |
| 19.07.2024 | 42,91 | 43,48 | 42,09 | 42,55 | -0,54% | 606.783,00 |
| 18.07.2024 | 43,82 | 44,60 | 41,99 | 42,78 | -2,53% | 607.798,00 |
| 17.07.2024 | 44,91 | 44,98 | 43,08 | 43,89 | -3,05% | 607.985,00 |
| 16.07.2024 | 44,97 | 46,20 | 44,83 | 45,27 | 1,82% | 828.006,00 |
| 15.07.2024 | 45,24 | 45,59 | 43,96 | 44,46 | -1,51% | 325.322,00 |
| 12.07.2024 | 44,53 | 45,47 | 43,56 | 45,14 | 2,81% | 1.189.958,00 |
| 11.07.2024 | 43,31 | 44,27 | 42,62 | 43,91 | 3,40% | 700.285,00 |
| 10.07.2024 | 42,36 | 42,77 | 41,89 | 42,46 | 0,50% | 548.603,00 |
| 09.07.2024 | 41,39 | 42,45 | 41,02 | 42,25 | 1,83% | 536.556,00 |
| 08.07.2024 | 41,11 | 41,71 | 40,37 | 41,49 | 1,49% | 850.668,00 |
| 05.07.2024 | 40,13 | 41,01 | 39,65 | 40,88 | 1,67% | 597.650,00 |
| 03.07.2024 | 40,82 | 40,82 | 40,00 | 40,21 | -1,83% | 638.255,00 |
| 02.07.2024 | 40,98 | 41,08 | 39,85 | 40,96 | -0,39% | 785.186,00 |
| 01.07.2024 | 40,95 | 41,79 | 40,03 | 41,12 | 0,05% | 859.059,00 |
| 28.06.2024 | 41,54 | 41,78 | 40,73 | 41,10 | -0,77% | 1.547.426,00 |
| 27.06.2024 | 40,58 | 41,82 | 40,02 | 41,42 | 2,27% | 1.573.003,00 |
| 26.06.2024 | 39,88 | 40,81 | 39,65 | 40,50 | 1,71% | 1.060.288,00 |
| 25.06.2024 | 39,36 | 40,50 | 38,92 | 39,82 | 1,09% | 607.721,00 |
| 24.06.2024 | 39,71 | 40,30 | 39,13 | 39,39 | -0,53% | 679.262,00 |
| 21.06.2024 | 38,36 | 39,64 | 38,24 | 39,60 | 4,16% | 766.316,00 |
| 20.06.2024 | 37,27 | 38,66 | 37,27 | 38,02 | 1,60% | 962.062,00 |
| 18.06.2024 | 39,69 | 39,69 | 37,02 | 37,42 | -5,98% | 1.194.320,00 |
| 17.06.2024 | 39,29 | 40,00 | 38,51 | 39,80 | 1,92% | 1.225.695,00 |
| 14.06.2024 | 40,93 | 41,00 | 38,16 | 39,05 | -9,50% | 4.107.657,00 |
| 13.06.2024 | 42,94 | 44,45 | 42,27 | 43,15 | -3,33% | 958.378,00 |
| 12.06.2024 | 42,60 | 45,59 | 41,86 | 44,64 | 7,81% | 1.322.197,00 |
| 11.06.2024 | 41,47 | 41,97 | 40,55 | 41,40 | -1,41% | 477.484,00 |
| 10.06.2024 | 41,10 | 42,00 | 40,75 | 41,99 | 1,43% | 347.717,00 |
| 07.06.2024 | 41,24 | 41,76 | 40,98 | 41,40 | -0,89% | 371.633,00 |
| 06.06.2024 | 43,78 | 44,00 | 41,41 | 41,77 | 0,77% | 935.008,00 |
| 05.06.2024 | 41,34 | 42,01 | 40,60 | 41,45 | 1,30% | 611.391,00 |
| 04.06.2024 | 41,06 | 41,90 | 40,08 | 40,92 | -0,51% | 641.997,00 |
| 03.06.2024 | 40,58 | 41,48 | 39,46 | 41,13 | 2,47% | 799.938,00 |
| 31.05.2024 | 39,47 | 40,74 | 39,14 | 40,14 | 3,86% | 1.501.015,00 |
| 30.05.2024 | 38,37 | 38,92 | 37,82 | 38,65 | 1,44% | 665.062,00 |
| 29.05.2024 | 38,80 | 39,27 | 38,02 | 38,10 | -3,15% | 425.594,00 |
| 28.05.2024 | 40,39 | 40,59 | 38,69 | 39,34 | -2,48% | 818.870,00 |
| 24.05.2024 | 39,98 | 40,89 | 39,40 | 40,34 | 1,10% | 407.482,00 |
| 23.05.2024 | 41,29 | 41,51 | 39,42 | 39,90 | -2,87% | 578.455,00 |
| 22.05.2024 | 40,46 | 41,32 | 40,46 | 41,08 | 1,23% | 504.871,00 |
| 21.05.2024 | 41,39 | 41,60 | 39,95 | 40,58 | -2,29% | 600.979,00 |
| 20.05.2024 | 41,90 | 41,92 | 40,94 | 41,53 | -0,81% | 725.922,00 |
| 17.05.2024 | 42,70 | 43,08 | 41,76 | 41,87 | -1,74% | 802.954,00 |
| 16.05.2024 | 41,33 | 43,00 | 41,15 | 42,61 | 3,62% | 1.163.498,00 |
| 15.05.2024 | 41,50 | 41,78 | 41,04 | 41,12 | 0,37% | 673.604,00 |
| 14.05.2024 | 41,58 | 41,77 | 40,59 | 40,97 | 0,02% | 558.167,00 |
| 13.05.2024 | 40,99 | 41,97 | 40,59 | 40,96 | 0,15% | 420.069,00 |
| 10.05.2024 | 41,54 | 41,56 | 40,26 | 40,90 | -0,70% | 549.642,00 |
| 09.05.2024 | 41,83 | 42,08 | 41,06 | 41,19 | -0,89% | 317.547,00 |
| 08.05.2024 | 41,52 | 42,09 | 41,00 | 41,56 | -0,91% | 731.187,00 |
| 07.05.2024 | 43,21 | 43,32 | 41,48 | 41,94 | -2,49% | 718.098,00 |
| 06.05.2024 | 42,77 | 43,12 | 41,81 | 43,01 | 0,61% | 1.089.360,00 |
| 03.05.2024 | 44,88 | 46,01 | 42,68 | 42,75 | -1,06% | 1.131.409,00 |
| 02.05.2024 | 43,66 | 44,02 | 42,68 | 43,21 | -0,21% | 661.181,00 |
| 01.05.2024 | 42,61 | 44,12 | 42,25 | 43,30 | 1,81% | 1.402.193,00 |
| 30.04.2024 | 43,58 | 44,32 | 42,51 | 42,53 | -3,38% | 547.444,00 |
| 29.04.2024 | 44,52 | 45,36 | 43,92 | 44,02 | -0,50% | 597.589,00 |
| 26.04.2024 | 44,16 | 44,58 | 43,71 | 44,24 | 0,89% | 450.422,00 |
| 25.04.2024 | 43,41 | 44,00 | 42,73 | 43,85 | -0,97% | 470.806,00 |
| 24.04.2024 | 45,52 | 45,55 | 43,61 | 44,28 | -1,84% | 668.677,00 |
| 23.04.2024 | 43,74 | 45,58 | 43,13 | 45,11 | 3,27% | 708.124,00 |