45,100€
2,97%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 45,30 | 46,20 | 44,90 | 44,90 | 2,51% | - |
| 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% | - |
| 27.09.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -3,14% | - |
| 26.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 25.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 24.09.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 23.09.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 20.09.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 19.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 18.09.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 17.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 16.09.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 4,81% | 300,00 |
| 13.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 12.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 11.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 10.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 09.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 06.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 05.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 04.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 03.09.2024 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | 1,00 |
| 02.09.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 30.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 29.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 100,00 |
| 28.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 27.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 26.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 23.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 22.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 7,14% | - |
| 21.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 20.08.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 19.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 16.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 15.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 14.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 13.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 12.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 09.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 08.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 07.08.2024 | 45,80 | 45,80 | 44,40 | 44,40 | -1,33% | 25,00 |
| 06.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 05.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 11,82% | - |
| 02.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 01.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 31.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 30.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 29.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 26.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 25.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 24.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 23.07.2024 | 40,60 | 41,20 | 40,60 | 41,20 | 5,64% | 121,00 |
| 22.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 19.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 18.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 17.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 16.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 15.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 12.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 11.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 10.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 09.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |