46,900€
1,52%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 47,10 | 47,10 | 46,40 | 47,00 | 1,73% | - |
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% | - |
08.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
05.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
04.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
03.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
02.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
01.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
28.06.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 21,00 |
27.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
26.06.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
25.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
24.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | - |
21.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
20.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
19.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -5,95% | - |