31,700€
2,26%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 31,60 | 31,90 | 30,70 | 31,70 | 2,26% | - |
02.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -6,63% | - |
01.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
31.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
28.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
27.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
26.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
25.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
24.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
21.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
20.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
19.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
18.03.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 0,56% | 191,00 |
17.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
14.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
13.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 5,71% | - |
12.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
11.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
10.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
07.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
06.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
05.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
04.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -4,88% | - |
03.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
28.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
27.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
26.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
25.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
24.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
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% | - |