40,700€
-3,10%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,00 | 42,00 | 41,00 | 41,00 | -2,38% | 25,00 |
| 20.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 19.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 18.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 17.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | - |
| 14.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 13.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 12.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 11.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 10.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 07.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 06.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | - |
| 05.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 04.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 03.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 31.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 30.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 29.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 28.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 27.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,72% | - |
| 24.01.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 5,39% | 6,00 |
| 23.01.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 3,55% | 175,00 |
| 22.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 21.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 20.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 17.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -3,43% | - |
| 16.01.2025 | 39,60 | 41,60 | 39,60 | 40,80 | 5,70% | 310,00 |
| 15.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -8,10% | - |
| 14.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,96% | - |
| 13.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
| 10.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 09.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 08.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 4,90% | - |
| 07.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 06.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 03.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 02.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 30.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 27.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 23.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 20.12.2024 | 41,80 | 41,80 | 41,40 | 41,40 | 0,49% | 35,00 |
| 19.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,74% | - |
| 18.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 17.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 16.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -3,13% | - |
| 13.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 12.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 11.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 10.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 09.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 4,48% | - |
| 06.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 05.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 04.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 03.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 02.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 29.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 28.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 27.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 26.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 25.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 3,20% | - |
| 22.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 21.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 20.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 19.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,83% | - |
| 18.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -5,36% | - |
| 15.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 14.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | - |
| 13.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -5,93% | - |
| 12.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 11.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 08.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 07.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 06.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 05.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 04.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 01.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 31.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,89% | - |
| 30.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 29.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 28.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 25.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 24.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 23.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 22.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 21.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 18.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 17.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 16.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 15.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 14.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 11.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 10.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 09.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 08.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 07.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 04.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 03.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 02.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 01.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 2,06% | - |
| 30.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |