29,300€
6,93%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 14.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 13.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 10.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 09.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 08.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 07.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 06.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 895,00 |
| 03.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 02.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 70,00 |
| 01.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 30.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 29.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 26.09.2025 | 23,60 | 24,00 | 23,60 | 24,00 | -1,64% | 260,00 |
| 25.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 24.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 23.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 22.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 19.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 18.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 17.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 16.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | - |
| 15.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 12.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | - |
| 11.09.2025 | 26,80 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 10.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 05.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 04.09.2025 | 26,80 | 27,60 | 26,80 | 27,60 | -0,72% | 20,00 |
| 03.09.2025 | 27,40 | 28,20 | 27,40 | 27,80 | 7,75% | 404,00 |
| 02.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 01.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 350,00 |
| 29.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 28.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 27.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 26.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 25.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 22.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 21.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 20.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 19.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 18.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 15.08.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | 21,00 |
| 14.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 13.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 12.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 08.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 07.08.2025 | 23,20 | 23,80 | 23,20 | 23,80 | -4,80% | 2.486,00 |
| 06.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 05.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 04.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 01.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 31.07.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | 251,00 |
| 30.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 24.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 23.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 21.07.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -5,04% | 121,00 |
| 18.07.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | 50,00 |
| 17.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 16.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -8,00% | - |
| 15.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 14.07.2025 | 23,40 | 25,40 | 23,40 | 25,40 | -0,78% | 388,00 |
| 11.07.2025 | 26,40 | 26,60 | 25,60 | 25,60 | -1,54% | 286,00 |
| 10.07.2025 | 26,20 | 26,40 | 26,00 | 26,00 | -22,16% | 115,00 |
| 09.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 08.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 07.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 04.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 03.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 8,50% | - |
| 02.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 01.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 30.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 27.06.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 1,26% | 400,00 |
| 26.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 25.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 24.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 23.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 20.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 19.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 18.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 17.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 16.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 13.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 12.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 11.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 10.06.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 2,48% | 48,00 |
| 09.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 06.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 05.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 04.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 03.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 6,08% | - |
| 02.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 30.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 29.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 28.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 27.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |