51,040$
0,10%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 50,58 | 51,75 | 49,84 | 51,04 | 0,10% | 2.166.858,00 |
| 01.11.2024 | 51,14 | 51,84 | 50,83 | 50,99 | 0,08% | 650.792,00 |
| 31.10.2024 | 51,50 | 52,09 | 50,76 | 50,95 | -1,71% | 739.539,00 |
| 30.10.2024 | 52,30 | 53,20 | 51,50 | 51,84 | -1,83% | 636.292,00 |
| 29.10.2024 | 53,33 | 53,48 | 52,38 | 52,80 | -0,51% | 584.768,00 |
| 28.10.2024 | 54,36 | 55,06 | 52,65 | 53,07 | -1,39% | 865.234,00 |
| 25.10.2024 | 54,67 | 55,40 | 53,78 | 53,82 | -1,82% | 416.964,00 |
| 24.10.2024 | 54,51 | 55,23 | 54,19 | 54,82 | 0,24% | 443.129,00 |
| 23.10.2024 | 54,80 | 56,38 | 54,51 | 54,69 | -0,18% | 516.709,00 |
| 22.10.2024 | 54,04 | 55,18 | 53,77 | 54,79 | 0,61% | 349.376,00 |
| 21.10.2024 | 56,16 | 56,20 | 54,28 | 54,46 | -3,20% | 398.029,00 |
| 18.10.2024 | 56,81 | 57,09 | 56,19 | 56,26 | -0,90% | 310.163,00 |
| 17.10.2024 | 57,70 | 57,97 | 56,02 | 56,77 | -1,61% | 497.767,00 |
| 16.10.2024 | 57,55 | 58,00 | 56,69 | 57,70 | 1,05% | 622.584,00 |
| 15.10.2024 | 56,33 | 57,34 | 55,72 | 57,10 | 1,62% | 335.410,00 |
| 14.10.2024 | 54,72 | 56,74 | 54,68 | 56,19 | 1,98% | 539.221,00 |
| 11.10.2024 | 53,87 | 55,11 | 53,52 | 55,10 | 2,28% | 810.474,00 |
| 10.10.2024 | 52,76 | 54,33 | 52,76 | 53,87 | 0,92% | 561.712,00 |
| 09.10.2024 | 53,20 | 53,53 | 52,21 | 53,38 | 0,21% | 495.285,00 |
| 08.10.2024 | 53,01 | 54,41 | 52,51 | 53,27 | 1,52% | 428.881,00 |
| 07.10.2024 | 53,83 | 54,25 | 51,72 | 52,47 | -2,45% | 508.567,00 |
| 04.10.2024 | 53,67 | 54,50 | 53,21 | 53,79 | 0,30% | 773.518,00 |
| 03.10.2024 | 55,22 | 55,54 | 53,63 | 53,63 | -3,46% | 731.221,00 |
| 02.10.2024 | 56,38 | 56,44 | 55,04 | 55,55 | -1,79% | 682.848,00 |
| 01.10.2024 | 55,58 | 56,83 | 55,13 | 56,56 | 1,82% | 414.004,00 |
| 30.09.2024 | 54,22 | 56,22 | 53,75 | 55,55 | 2,06% | 526.763,00 |
| 27.09.2024 | 55,44 | 55,44 | 54,29 | 54,43 | -1,39% | 575.005,00 |
| 26.09.2024 | 56,99 | 57,13 | 55,13 | 55,20 | -2,75% | 369.340,00 |
| 25.09.2024 | 57,60 | 57,78 | 56,74 | 56,76 | -1,18% | 348.770,00 |
| 24.09.2024 | 57,52 | 58,14 | 56,38 | 57,44 | -0,21% | 355.205,00 |
| 23.09.2024 | 59,17 | 59,50 | 57,42 | 57,56 | -2,03% | 594.997,00 |
| 20.09.2024 | 58,78 | 59,09 | 57,91 | 58,75 | -0,03% | 832.436,00 |
| 19.09.2024 | 58,54 | 59,90 | 58,21 | 58,77 | 1,85% | 459.345,00 |
| 18.09.2024 | 58,72 | 58,96 | 57,44 | 57,70 | -1,35% | 486.799,00 |
| 17.09.2024 | 59,32 | 59,56 | 57,83 | 58,49 | -1,47% | 780.403,00 |
| 16.09.2024 | 59,37 | 60,37 | 58,36 | 59,36 | 1,06% | 905.935,00 |
| 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 |