22,720$
4,03%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,56 | 22,87 | 21,45 | 22,72 | 4,03% | 2.107.957,00 |
| 19.02.2026 | 20,41 | 22,16 | 20,08 | 21,84 | 6,80% | 2.297.795,00 |
| 18.02.2026 | 20,00 | 20,62 | 19,63 | 20,45 | 1,36% | 2.087.976,00 |
| 17.02.2026 | 20,65 | 20,89 | 19,78 | 20,18 | -1,68% | 3.009.797,00 |
| 13.02.2026 | 21,54 | 23,17 | 19,61 | 20,52 | -12,74% | 7.200.566,00 |
| 12.02.2026 | 23,96 | 24,35 | 22,93 | 23,52 | -1,53% | 1.878.101,00 |
| 11.02.2026 | 24,23 | 24,35 | 23,28 | 23,88 | -1,36% | 1.281.317,00 |
| 10.02.2026 | 23,49 | 24,68 | 23,49 | 24,21 | 1,42% | 1.216.248,00 |
| 09.02.2026 | 24,66 | 24,66 | 23,78 | 23,87 | -3,16% | 1.686.719,00 |
| 06.02.2026 | 24,25 | 24,87 | 23,89 | 24,65 | 3,61% | 2.679.699,00 |
| 05.02.2026 | 24,59 | 24,92 | 23,76 | 23,79 | -3,66% | 1.719.618,00 |
| 04.02.2026 | 25,07 | 25,07 | 24,08 | 24,70 | -0,40% | 1.859.713,00 |
| 03.02.2026 | 24,92 | 25,82 | 24,37 | 24,80 | 0,14% | 2.059.698,00 |
| 02.02.2026 | 23,56 | 24,91 | 23,56 | 24,76 | 3,06% | 3.437.956,00 |
| 30.01.2026 | 24,13 | 24,59 | 23,28 | 24,03 | -1,01% | 3.774.225,00 |
| 29.01.2026 | 24,40 | 24,70 | 23,98 | 24,27 | -0,70% | 1.688.847,00 |
| 28.01.2026 | 24,96 | 24,96 | 24,33 | 24,44 | -0,73% | 1.809.985,00 |
| 27.01.2026 | 24,23 | 25,00 | 24,23 | 24,62 | 1,28% | 1.628.226,00 |
| 26.01.2026 | 24,10 | 24,90 | 24,09 | 24,31 | 3,89% | 1.836.608,00 |
| 22.01.2026 | 22,78 | 23,87 | 22,71 | 23,40 | 2,86% | 2.323.727,00 |
| 21.01.2026 | 22,72 | 22,98 | 22,49 | 22,75 | 0,53% | 3.046.949,00 |
| 20.01.2026 | 22,12 | 22,96 | 22,00 | 22,63 | 0,62% | 2.275.773,00 |
| 16.01.2026 | 23,36 | 23,77 | 22,43 | 22,49 | -4,30% | 1.900.763,00 |
| 15.01.2026 | 23,87 | 24,12 | 23,09 | 23,50 | -2,45% | 1.759.734,00 |
| 14.01.2026 | 24,12 | 24,21 | 23,71 | 24,09 | -0,08% | 2.264.664,00 |
| 13.01.2026 | 24,48 | 24,53 | 23,47 | 24,11 | -1,07% | 3.522.848,00 |
| 12.01.2026 | 22,95 | 24,65 | 22,40 | 24,37 | 8,26% | 4.551.074,00 |
| 09.01.2026 | 23,46 | 23,90 | 22,50 | 22,51 | -3,02% | 2.759.762,00 |
| 08.01.2026 | 24,30 | 25,10 | 22,92 | 23,21 | -4,09% | 2.643.100,00 |
| 07.01.2026 | 22,86 | 24,62 | 22,73 | 24,20 | 7,39% | 4.415.774,00 |
| 06.01.2026 | 22,94 | 23,16 | 22,07 | 22,54 | -2,49% | 3.739.867,00 |
| 05.01.2026 | 23,42 | 23,75 | 22,64 | 23,11 | -2,08% | 3.952.919,00 |
| 02.01.2026 | 22,84 | 24,00 | 22,50 | 23,60 | 2,61% | 3.633.793,00 |
| 31.12.2025 | 22,50 | 23,06 | 21,90 | 23,00 | 0,97% | 3.677.438,00 |
| 30.12.2025 | 19,85 | 22,87 | 19,80 | 22,78 | 15,52% | 10.969.534,00 |
| 29.12.2025 | 19,32 | 20,49 | 18,41 | 19,72 | -42,32% | 21.276.853,00 |
| 26.12.2025 | 34,38 | 34,47 | 33,90 | 34,19 | -1,13% | 620.168,00 |
| 24.12.2025 | 34,49 | 34,76 | 34,14 | 34,58 | 1,32% | 721.613,00 |
| 23.12.2025 | 34,73 | 34,87 | 34,07 | 34,13 | -1,78% | 840.733,00 |
| 22.12.2025 | 33,57 | 35,12 | 33,21 | 34,75 | 3,74% | 2.282.321,00 |
| 19.12.2025 | 32,84 | 34,03 | 32,65 | 33,50 | 2,00% | 2.480.051,00 |
| 18.12.2025 | 33,31 | 34,17 | 32,64 | 32,84 | -1,11% | 1.444.330,00 |
| 17.12.2025 | 34,43 | 34,64 | 32,85 | 33,21 | -3,29% | 1.783.854,00 |
| 16.12.2025 | 36,05 | 36,54 | 34,19 | 34,34 | -5,24% | 1.436.616,00 |
| 15.12.2025 | 36,68 | 36,81 | 35,82 | 36,24 | 0,03% | 1.712.211,00 |
| 12.12.2025 | 36,39 | 36,54 | 35,93 | 36,23 | 0,08% | 1.552.690,00 |
| 11.12.2025 | 36,42 | 36,74 | 35,92 | 36,20 | 0,58% | 1.319.322,00 |
| 10.12.2025 | 36,38 | 36,48 | 35,65 | 35,99 | -0,85% | 1.484.224,00 |
| 09.12.2025 | 36,39 | 36,71 | 35,68 | 36,30 | -0,41% | 2.088.207,00 |
| 08.12.2025 | 39,00 | 39,89 | 36,22 | 36,45 | 0,19% | 1.656.552,00 |
| 05.12.2025 | 36,62 | 37,25 | 35,94 | 36,38 | -0,44% | 1.179.826,00 |
| 04.12.2025 | 36,46 | 37,25 | 36,08 | 36,54 | 0,25% | 1.242.477,00 |
| 03.12.2025 | 33,53 | 36,54 | 33,48 | 36,45 | 8,90% | 2.019.566,00 |
| 02.12.2025 | 33,37 | 34,09 | 33,16 | 33,47 | 0,30% | 949.753,00 |
| 01.12.2025 | 34,32 | 34,37 | 33,19 | 33,37 | -3,97% | 1.042.669,00 |
| 28.11.2025 | 33,82 | 34,84 | 33,60 | 34,75 | 2,93% | 785.180,00 |
| 26.11.2025 | 33,22 | 34,00 | 32,98 | 33,76 | 0,70% | 1.304.200,00 |
| 25.11.2025 | 33,09 | 33,59 | 32,06 | 33,53 | 2,21% | 1.513.567,00 |
| 24.11.2025 | 33,33 | 34,21 | 32,58 | 32,80 | 5,20% | 1.869.963,00 |
| 20.11.2025 | 32,25 | 32,88 | 31,00 | 31,18 | -2,10% | 1.028.229,00 |
| 19.11.2025 | 32,66 | 32,89 | 31,48 | 31,85 | -2,99% | 1.066.419,00 |
| 18.11.2025 | 32,38 | 33,21 | 31,85 | 32,83 | 0,89% | 930.017,00 |
| 17.11.2025 | 32,80 | 33,41 | 32,31 | 32,54 | -1,15% | 1.116.569,00 |
| 13.11.2025 | 32,93 | 33,82 | 32,41 | 32,92 | -1,79% | 1.219.827,00 |
| 12.11.2025 | 33,25 | 33,74 | 32,95 | 33,52 | 0,75% | 1.078.718,00 |
| 11.11.2025 | 31,95 | 33,28 | 31,50 | 33,27 | 4,16% | 1.171.773,00 |
| 10.11.2025 | 31,11 | 32,08 | 30,38 | 31,94 | 4,28% | 1.157.117,00 |
| 07.11.2025 | 30,42 | 30,75 | 29,36 | 30,63 | -1,03% | 1.355.254,00 |
| 06.11.2025 | 31,85 | 31,88 | 30,05 | 30,95 | -2,89% | 1.798.907,00 |
| 05.11.2025 | 28,90 | 32,25 | 28,56 | 31,87 | -1,76% | 2.779.986,00 |
| 04.11.2025 | 32,97 | 33,50 | 32,42 | 32,44 | -3,08% | 1.473.754,00 |
| 03.11.2025 | 34,00 | 34,96 | 32,94 | 33,47 | -3,27% | 1.407.089,00 |
| 31.10.2025 | 34,99 | 35,38 | 34,36 | 34,60 | -1,65% | 1.264.765,00 |
| 30.10.2025 | 34,37 | 35,57 | 34,26 | 35,18 | 1,71% | 1.106.309,00 |
| 29.10.2025 | 34,53 | 35,77 | 33,94 | 34,59 | -0,52% | 1.264.769,00 |
| 28.10.2025 | 34,91 | 35,95 | 34,47 | 34,77 | -1,53% | 1.187.863,00 |
| 27.10.2025 | 34,41 | 35,48 | 34,00 | 35,31 | 5,31% | 1.642.659,00 |
| 24.10.2025 | 33,69 | 34,21 | 33,25 | 33,53 | -0,30% | 1.083.178,00 |
| 23.10.2025 | 33,21 | 34,11 | 33,02 | 33,63 | 1,48% | 1.002.468,00 |
| 22.10.2025 | 34,05 | 34,33 | 33,10 | 33,14 | -3,07% | 934.451,00 |
| 21.10.2025 | 34,16 | 34,78 | 33,89 | 34,19 | -0,61% | 1.178.187,00 |
| 20.10.2025 | 33,29 | 34,75 | 33,05 | 34,40 | 5,41% | 1.304.072,00 |
| 17.10.2025 | 33,84 | 34,22 | 32,39 | 32,64 | -3,93% | 1.238.154,00 |
| 16.10.2025 | 33,74 | 34,50 | 33,30 | 33,97 | 1,62% | 2.045.397,00 |
| 15.10.2025 | 31,77 | 33,57 | 31,60 | 33,43 | 5,49% | 1.570.046,00 |
| 14.10.2025 | 31,95 | 32,14 | 31,44 | 31,69 | -1,03% | 1.228.748,00 |
| 13.10.2025 | 31,51 | 32,30 | 31,37 | 32,02 | 1,81% | 1.003.147,00 |
| 10.10.2025 | 31,81 | 31,84 | 30,93 | 31,45 | -0,66% | 1.540.087,00 |
| 09.10.2025 | 31,01 | 32,10 | 30,93 | 31,66 | 2,59% | 1.642.668,00 |
| 08.10.2025 | 29,74 | 31,51 | 29,60 | 30,86 | 3,77% | 1.275.492,00 |
| 07.10.2025 | 30,49 | 30,53 | 29,57 | 29,74 | -1,49% | 1.451.698,00 |
| 06.10.2025 | 31,42 | 31,70 | 30,15 | 30,19 | -2,30% | 1.320.022,00 |
| 02.10.2025 | 30,22 | 30,93 | 29,81 | 30,90 | 3,03% | 1.223.052,00 |
| 01.10.2025 | 30,22 | 30,86 | 29,60 | 29,99 | -0,27% | 1.960.681,00 |
| 30.09.2025 | 30,44 | 30,60 | 29,63 | 30,07 | -0,96% | 1.606.489,00 |
| 29.09.2025 | 29,26 | 31,15 | 29,02 | 30,36 | 4,40% | 2.402.081,00 |
| 26.09.2025 | 28,00 | 29,34 | 27,99 | 29,08 | 4,53% | 2.657.669,00 |
| 25.09.2025 | 28,70 | 28,70 | 27,75 | 27,82 | -3,27% | 1.610.872,00 |
| 24.09.2025 | 28,38 | 29,05 | 28,05 | 28,76 | 1,27% | 1.753.369,00 |
| 23.09.2025 | 29,39 | 29,64 | 28,28 | 28,40 | -3,63% | 1.383.200,00 |