27,340$
0,15%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 27,42 | 27,58 | 27,00 | 27,34 | 0,15% | 1.216.534,00 |
| 24.07.2025 | 27,96 | 28,21 | 27,11 | 27,30 | -2,53% | 2.321.564,00 |
| 23.07.2025 | 26,74 | 28,52 | 26,27 | 28,01 | 5,94% | 2.883.034,00 |
| 22.07.2025 | 26,24 | 26,72 | 25,99 | 26,44 | 0,19% | 2.975.160,00 |
| 21.07.2025 | 26,39 | 26,83 | 25,81 | 26,39 | 0,30% | 3.957.938,00 |
| 18.07.2025 | 27,41 | 27,89 | 26,00 | 26,31 | -4,01% | 3.833.822,00 |
| 17.07.2025 | 27,36 | 27,92 | 27,31 | 27,41 | 0,37% | 2.142.341,00 |
| 16.07.2025 | 27,47 | 28,02 | 27,11 | 27,31 | 0,40% | 3.001.493,00 |
| 15.07.2025 | 29,34 | 29,36 | 26,85 | 27,20 | -6,94% | 4.675.248,00 |
| 14.07.2025 | 28,53 | 30,17 | 28,35 | 29,23 | -0,95% | 4.072.445,00 |
| 11.07.2025 | 30,64 | 30,88 | 29,03 | 29,51 | -4,91% | 5.487.574,00 |
| 10.07.2025 | 33,20 | 33,41 | 29,06 | 31,04 | -25,11% | 12.935.476,00 |
| 09.07.2025 | 39,97 | 42,37 | 39,70 | 41,44 | 5,12% | 1.924.902,00 |
| 08.07.2025 | 39,66 | 40,11 | 39,20 | 39,42 | -0,48% | 1.204.404,00 |
| 07.07.2025 | 39,61 | 39,80 | 38,91 | 39,61 | -0,75% | 1.052.046,00 |
| 03.07.2025 | 39,57 | 39,98 | 39,02 | 39,91 | 1,13% | 685.292,00 |
| 02.07.2025 | 36,57 | 39,87 | 36,48 | 39,47 | 8,84% | 1.785.060,00 |
| 01.07.2025 | 36,29 | 36,99 | 35,51 | 36,26 | -0,28% | 683.715,00 |
| 30.06.2025 | 36,77 | 37,09 | 36,08 | 36,36 | -0,41% | 863.196,00 |
| 27.06.2025 | 37,49 | 38,19 | 35,59 | 36,51 | -1,64% | 2.624.021,00 |
| 26.06.2025 | 37,43 | 37,85 | 36,42 | 37,12 | -0,83% | 586.991,00 |
| 25.06.2025 | 37,18 | 37,64 | 36,20 | 37,43 | 0,73% | 690.560,00 |
| 24.06.2025 | 37,13 | 37,48 | 36,03 | 37,16 | 0,90% | 919.059,00 |
| 23.06.2025 | 36,82 | 37,45 | 36,30 | 36,83 | -0,89% | 771.588,00 |
| 20.06.2025 | 37,39 | 37,74 | 36,45 | 37,16 | -0,51% | 1.189.788,00 |
| 18.06.2025 | 36,75 | 37,41 | 36,01 | 37,35 | 1,88% | 1.019.025,00 |
| 17.06.2025 | 36,65 | 37,15 | 36,32 | 36,66 | -1,21% | 697.563,00 |
| 16.06.2025 | 37,22 | 37,90 | 36,36 | 37,11 | -1,01% | 817.706,00 |
| 13.06.2025 | 38,34 | 39,33 | 37,13 | 37,49 | -4,58% | 1.085.750,00 |
| 12.06.2025 | 37,37 | 40,19 | 37,11 | 39,29 | 4,75% | 1.732.138,00 |
| 11.06.2025 | 37,95 | 38,45 | 37,41 | 37,51 | 0,00% | 1.509.797,00 |
| 10.06.2025 | 37,20 | 37,98 | 37,20 | 37,51 | 1,27% | 1.180.295,00 |
| 09.06.2025 | 37,84 | 37,94 | 36,13 | 37,04 | -0,34% | 851.302,00 |
| 06.06.2025 | 37,20 | 37,48 | 36,50 | 37,17 | 0,75% | 930.289,00 |
| 05.06.2025 | 36,61 | 37,23 | 35,73 | 36,89 | 0,76% | 1.404.624,00 |
| 04.06.2025 | 36,51 | 36,95 | 36,20 | 36,61 | 0,58% | 757.828,00 |
| 03.06.2025 | 36,33 | 36,85 | 35,79 | 36,40 | 0,72% | 869.225,00 |
| 02.06.2025 | 34,20 | 36,41 | 34,10 | 36,14 | 6,20% | 1.090.207,00 |
| 30.05.2025 | 34,87 | 34,99 | 33,48 | 34,03 | -2,85% | 1.612.027,00 |
| 29.05.2025 | 34,71 | 35,50 | 34,35 | 35,03 | 1,98% | 1.210.085,00 |
| 28.05.2025 | 35,49 | 35,85 | 33,97 | 34,35 | -2,08% | 1.968.068,00 |
| 27.05.2025 | 36,07 | 36,22 | 34,93 | 35,08 | -1,63% | 1.668.253,00 |
| 23.05.2025 | 35,01 | 35,77 | 35,01 | 35,66 | 0,42% | 441.516,00 |
| 22.05.2025 | 34,97 | 35,79 | 34,88 | 35,51 | 0,28% | 514.169,00 |
| 21.05.2025 | 36,92 | 37,55 | 35,29 | 35,41 | -5,19% | 680.150,00 |
| 20.05.2025 | 36,31 | 37,48 | 36,18 | 37,35 | 3,21% | 624.560,00 |
| 19.05.2025 | 35,34 | 36,58 | 35,01 | 36,19 | 1,63% | 675.262,00 |
| 16.05.2025 | 34,68 | 35,67 | 34,34 | 35,61 | 2,21% | 604.115,00 |
| 15.05.2025 | 34,79 | 34,96 | 34,28 | 34,84 | 0,35% | 442.018,00 |
| 14.05.2025 | 35,43 | 36,03 | 34,47 | 34,72 | -1,92% | 545.426,00 |
| 13.05.2025 | 35,99 | 36,05 | 34,89 | 35,40 | -1,91% | 705.475,00 |
| 12.05.2025 | 36,93 | 37,28 | 35,96 | 36,09 | 2,79% | 1.424.208,00 |
| 09.05.2025 | 36,31 | 37,50 | 35,01 | 35,11 | -2,42% | 1.136.598,00 |
| 08.05.2025 | 33,13 | 36,85 | 33,13 | 35,98 | 7,66% | 1.707.050,00 |
| 07.05.2025 | 35,66 | 36,03 | 32,76 | 33,42 | -4,68% | 1.719.915,00 |
| 06.05.2025 | 38,00 | 38,39 | 34,96 | 35,06 | -9,80% | 1.317.194,00 |
| 05.05.2025 | 39,24 | 39,42 | 38,54 | 38,87 | -1,09% | 587.264,00 |
| 02.05.2025 | 39,20 | 40,13 | 39,18 | 39,30 | 0,85% | 1.044.476,00 |
| 01.05.2025 | 39,00 | 39,25 | 37,89 | 38,97 | -0,03% | 633.732,00 |
| 30.04.2025 | 37,80 | 39,24 | 37,80 | 38,98 | 2,39% | 747.412,00 |
| 29.04.2025 | 37,97 | 38,44 | 37,67 | 38,07 | 0,24% | 673.038,00 |
| 28.04.2025 | 38,40 | 38,90 | 37,49 | 37,98 | -0,29% | 549.664,00 |
| 25.04.2025 | 37,45 | 38,15 | 36,92 | 38,09 | 1,20% | 573.446,00 |
| 24.04.2025 | 37,43 | 37,85 | 37,07 | 37,64 | 0,88% | 1.343.379,00 |
| 23.04.2025 | 36,90 | 37,81 | 36,15 | 37,31 | 3,90% | 965.440,00 |
| 22.04.2025 | 36,33 | 36,33 | 35,25 | 35,91 | 1,44% | 1.534.223,00 |
| 21.04.2025 | 35,12 | 37,24 | 34,64 | 35,40 | -0,81% | 1.012.578,00 |
| 17.04.2025 | 35,00 | 35,74 | 34,74 | 35,69 | 2,03% | 690.760,00 |
| 16.04.2025 | 35,06 | 35,15 | 34,23 | 34,98 | -1,02% | 745.532,00 |
| 15.04.2025 | 34,74 | 35,54 | 34,48 | 35,34 | 1,20% | 851.925,00 |
| 14.04.2025 | 34,67 | 35,10 | 33,81 | 34,92 | 2,28% | 1.201.526,00 |
| 11.04.2025 | 33,17 | 34,50 | 32,41 | 34,14 | 2,89% | 1.103.470,00 |
| 10.04.2025 | 33,22 | 33,59 | 31,36 | 33,18 | -2,15% | 1.767.127,00 |
| 09.04.2025 | 30,18 | 34,49 | 29,59 | 33,91 | 9,18% | 2.017.029,00 |
| 08.04.2025 | 32,95 | 34,15 | 30,15 | 31,06 | -3,42% | 1.303.784,00 |
| 07.04.2025 | 30,99 | 33,35 | 30,46 | 32,16 | -0,83% | 1.145.043,00 |
| 04.04.2025 | 34,32 | 34,79 | 32,07 | 32,43 | -7,71% | 879.471,00 |
| 03.04.2025 | 34,35 | 35,47 | 34,29 | 35,14 | -0,65% | 631.787,00 |
| 02.04.2025 | 33,53 | 35,42 | 33,53 | 35,37 | 4,52% | 570.412,00 |
| 01.04.2025 | 36,06 | 36,25 | 33,69 | 33,84 | -6,52% | 992.732,00 |
| 31.03.2025 | 36,91 | 36,98 | 35,53 | 36,20 | -4,28% | 958.304,00 |
| 28.03.2025 | 38,64 | 38,76 | 37,70 | 37,82 | -2,75% | 323.146,00 |
| 27.03.2025 | 38,44 | 39,21 | 37,98 | 38,89 | 2,40% | 554.413,00 |
| 26.03.2025 | 38,77 | 38,77 | 36,71 | 37,98 | -1,84% | 976.557,00 |
| 25.03.2025 | 39,19 | 39,19 | 38,12 | 38,69 | -1,70% | 1.013.739,00 |
| 24.03.2025 | 39,44 | 39,87 | 38,99 | 39,36 | 0,43% | 545.216,00 |
| 21.03.2025 | 38,53 | 39,28 | 38,18 | 39,19 | 0,77% | 934.923,00 |
| 20.03.2025 | 39,33 | 40,21 | 38,86 | 38,89 | -1,99% | 550.755,00 |
| 19.03.2025 | 38,86 | 40,15 | 38,70 | 39,68 | 2,11% | 818.997,00 |
| 18.03.2025 | 39,02 | 39,52 | 38,65 | 38,86 | -1,97% | 415.875,00 |
| 17.03.2025 | 39,11 | 40,07 | 38,48 | 39,64 | 0,76% | 422.415,00 |
| 14.03.2025 | 39,32 | 40,06 | 39,05 | 39,34 | 0,23% | 401.395,00 |
| 13.03.2025 | 40,26 | 40,54 | 39,19 | 39,25 | -2,58% | 433.286,00 |
| 12.03.2025 | 38,50 | 40,43 | 38,29 | 40,29 | 5,14% | 677.519,00 |
| 11.03.2025 | 37,53 | 38,66 | 37,26 | 38,32 | 2,19% | 840.473,00 |
| 10.03.2025 | 38,07 | 38,72 | 37,10 | 37,50 | -2,90% | 914.328,00 |
| 07.03.2025 | 40,08 | 40,25 | 38,61 | 38,62 | -3,59% | 719.488,00 |
| 06.03.2025 | 40,06 | 41,11 | 39,83 | 40,06 | -2,05% | 1.129.747,00 |
| 05.03.2025 | 41,00 | 41,37 | 39,72 | 40,90 | -0,49% | 827.267,00 |
| 04.03.2025 | 40,65 | 41,25 | 39,73 | 41,10 | -0,34% | 1.378.477,00 |