29,000$
-4,32%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 30,09 | 30,45 | 28,96 | 29,00 | -4,32% | 1.969.093,00 |
| 12.09.2025 | 31,02 | 31,47 | 30,27 | 30,31 | -2,95% | 1.389.165,00 |
| 11.09.2025 | 31,25 | 31,63 | 30,45 | 31,23 | -0,19% | 1.655.381,00 |
| 10.09.2025 | 31,45 | 31,80 | 31,04 | 31,29 | -0,67% | 1.904.924,00 |
| 09.09.2025 | 31,53 | 31,74 | 31,25 | 31,50 | -0,10% | 936.920,00 |
| 08.09.2025 | 31,77 | 31,87 | 31,22 | 31,53 | -0,91% | 1.273.810,00 |
| 05.09.2025 | 31,73 | 32,26 | 31,28 | 31,82 | 1,73% | 1.325.361,00 |
| 04.09.2025 | 31,63 | 31,92 | 31,03 | 31,28 | -0,97% | 1.399.690,00 |
| 03.09.2025 | 32,03 | 32,58 | 31,41 | 31,59 | -1,39% | 1.619.910,00 |
| 02.09.2025 | 30,50 | 32,21 | 30,43 | 32,03 | 6,91% | 2.000.852,00 |
| 29.08.2025 | 30,27 | 30,60 | 29,71 | 29,96 | -1,12% | 1.340.078,00 |
| 28.08.2025 | 30,05 | 30,61 | 30,05 | 30,30 | 0,73% | 1.033.086,00 |
| 27.08.2025 | 29,54 | 30,52 | 29,54 | 30,08 | 1,76% | 1.114.454,00 |
| 26.08.2025 | 29,15 | 29,63 | 29,04 | 29,56 | 0,99% | 1.227.727,00 |
| 25.08.2025 | 29,99 | 30,08 | 29,15 | 29,27 | -1,71% | 1.058.768,00 |
| 22.08.2025 | 29,88 | 30,41 | 29,50 | 29,78 | 0,88% | 1.267.862,00 |
| 21.08.2025 | 29,07 | 29,62 | 28,85 | 29,52 | 0,54% | 1.170.293,00 |
| 20.08.2025 | 29,02 | 29,50 | 29,00 | 29,36 | 0,82% | 1.153.022,00 |
| 19.08.2025 | 29,67 | 29,84 | 28,93 | 29,12 | -1,95% | 1.269.165,00 |
| 18.08.2025 | 29,78 | 30,03 | 29,54 | 29,70 | 0,03% | 1.697.794,00 |
| 15.08.2025 | 29,13 | 30,10 | 29,07 | 29,69 | 2,34% | 1.348.803,00 |
| 14.08.2025 | 28,65 | 29,04 | 28,49 | 29,01 | 0,14% | 1.262.877,00 |
| 13.08.2025 | 28,43 | 29,37 | 28,12 | 28,97 | 3,06% | 1.628.150,00 |
| 12.08.2025 | 27,45 | 28,16 | 27,39 | 28,11 | 2,63% | 1.128.119,00 |
| 11.08.2025 | 27,53 | 27,59 | 27,00 | 27,39 | -0,54% | 1.789.402,00 |
| 08.08.2025 | 27,99 | 28,21 | 27,40 | 27,54 | -1,04% | 1.526.770,00 |
| 07.08.2025 | 27,97 | 28,56 | 27,41 | 27,83 | -0,78% | 1.879.056,00 |
| 06.08.2025 | 28,48 | 28,92 | 26,52 | 28,05 | -3,01% | 3.035.221,00 |
| 05.08.2025 | 28,11 | 29,15 | 27,65 | 28,92 | 1,62% | 1.703.299,00 |
| 04.08.2025 | 28,68 | 28,80 | 27,88 | 28,46 | 0,07% | 1.610.183,00 |
| 01.08.2025 | 27,14 | 28,48 | 26,86 | 28,44 | 4,10% | 2.239.098,00 |
| 31.07.2025 | 26,95 | 27,53 | 26,85 | 27,32 | 0,66% | 1.798.595,00 |
| 30.07.2025 | 28,22 | 28,46 | 27,01 | 27,14 | -1,81% | 2.316.873,00 |
| 29.07.2025 | 27,79 | 28,48 | 27,40 | 27,64 | 0,11% | 2.433.909,00 |
| 28.07.2025 | 27,78 | 28,03 | 27,23 | 27,61 | 0,99% | 2.020.917,00 |
| 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 |