11,793€
-4,09%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 12,27 | 12,27 | 12,00 | 12,00 | -2,40% | 1.153,00 |
| 11.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,45% | - |
| 10.09.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -3,36% | - |
| 09.09.2026 | 12,67 | 12,67 | 12,67 | 12,67 | -3,10% | - |
| 08.09.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -0,91% | - |
| 07.09.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,60% | - |
| 04.09.2026 | 12,82 | 13,64 | 12,82 | 13,27 | 3,71% | 375,00 |
| 03.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -41,97% | - |
| 02.09.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 2,42% | - |
| 01.09.2026 | 21,53 | 21,53 | 21,53 | 21,53 | -1,91% | - |
| 31.08.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,95% | - |
| 28.08.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -1,42% | - |
| 27.08.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -0,44% | - |
| 26.08.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 3,63% | - |
| 25.08.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -2,51% | - |
| 24.08.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 3,71% | - |
| 21.08.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -15,32% | - |
| 20.08.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 15,16% | - |
| 19.08.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,94% | - |
| 18.08.2026 | 22,31 | 22,31 | 22,31 | 22,31 | -2,58% | - |
| 17.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,19% | - |
| 14.08.2026 | 22,63 | 22,63 | 22,63 | 22,63 | -1,95% | - |
| 13.08.2026 | 23,08 | 23,08 | 23,08 | 23,08 | -0,17% | - |
| 12.08.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 0,61% | - |
| 11.08.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 3,51% | - |
| 10.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,85% | - |
| 07.08.2026 | 22,39 | 22,39 | 22,39 | 22,39 | 4,48% | - |
| 06.08.2026 | 21,43 | 21,43 | 21,43 | 21,43 | -6,74% | - |
| 05.08.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 5,90% | - |
| 04.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,88% | - |
| 03.08.2026 | 21,51 | 21,51 | 21,51 | 21,51 | -4,48% | - |
| 31.07.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 4,89% | - |
| 30.07.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -4,54% | - |
| 29.07.2026 | 22,49 | 22,49 | 22,49 | 22,49 | -4,01% | - |
| 28.07.2026 | 23,43 | 23,43 | 23,43 | 23,43 | -0,42% | - |
| 27.07.2026 | 23,53 | 23,53 | 23,53 | 23,53 | 0,00% | - |
| 24.07.2026 | 23,53 | 23,53 | 23,53 | 23,53 | -1,59% | - |
| 23.07.2026 | 23,91 | 23,91 | 23,91 | 23,91 | -3,71% | - |
| 22.07.2026 | 24,83 | 24,83 | 24,83 | 24,83 | -0,04% | - |
| 21.07.2026 | 24,84 | 24,84 | 24,84 | 24,84 | -1,86% | - |
| 20.07.2026 | 25,31 | 25,31 | 25,31 | 25,31 | -2,58% | - |
| 17.07.2026 | 25,98 | 25,98 | 25,98 | 25,98 | -5,15% | - |
| 16.07.2026 | 27,39 | 27,39 | 27,39 | 27,39 | -1,33% | - |
| 15.07.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -3,78% | - |
| 14.07.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -1,43% | - |
| 13.07.2026 | 29,27 | 29,27 | 29,27 | 29,27 | -2,27% | - |
| 10.07.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,43% | - |
| 09.07.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -3,62% | - |
| 08.07.2026 | 31,21 | 31,21 | 31,21 | 31,21 | 6,92% | - |
| 07.07.2026 | 29,19 | 29,19 | 29,19 | 29,19 | 0,62% | - |
| 06.07.2026 | 29,01 | 29,01 | 29,01 | 29,01 | 0,00% | - |
| 03.07.2026 | 29,01 | 29,01 | 29,01 | 29,01 | 3,02% | - |
| 02.07.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -2,53% | - |
| 01.07.2026 | 28,89 | 28,89 | 28,89 | 28,89 | 8,20% | - |
| 30.06.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,60% | - |
| 29.06.2026 | 26,86 | 26,86 | 26,86 | 26,86 | 5,79% | - |
| 26.06.2026 | 25,39 | 25,39 | 25,39 | 25,39 | 0,16% | - |
| 25.06.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 1,28% | - |
| 24.06.2026 | 25,03 | 25,03 | 25,03 | 25,03 | -0,24% | - |
| 23.06.2026 | 25,09 | 25,09 | 25,09 | 25,09 | 5,95% | - |
| 22.06.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -0,08% | - |
| 19.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,94% | - |
| 18.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 9,72% | - |
| 17.06.2026 | 21,19 | 21,19 | 21,19 | 21,19 | -2,35% | - |
| 16.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 3,48% | - |
| 15.06.2026 | 20,97 | 20,97 | 20,97 | 20,97 | 3,61% | - |
| 12.06.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 2,43% | - |
| 11.06.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 2,09% | - |
| 10.06.2026 | 19,61 | 19,61 | 19,36 | 19,36 | 4,34% | 229,00 |
| 09.06.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -2,37% | - |
| 08.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.06.2026 | 19,87 | 19,87 | 19,00 | 19,00 | -0,60% | 102,00 |
| 04.06.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 3,13% | - |
| 03.06.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -4,31% | - |
| 02.06.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -4,91% | - |
| 01.06.2026 | 20,37 | 20,37 | 20,37 | 20,37 | 2,90% | - |
| 29.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,88% | - |
| 28.05.2026 | 19,97 | 19,97 | 19,97 | 19,97 | 1,34% | - |
| 27.05.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -1,67% | - |
| 26.05.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -0,10% | - |
| 25.05.2026 | 20,06 | 20,06 | 20,06 | 20,06 | -1,04% | - |
| 22.05.2026 | 20,27 | 20,27 | 20,27 | 20,27 | 1,94% | - |
| 21.05.2026 | 19,89 | 19,89 | 19,89 | 19,89 | 3,84% | - |
| 20.05.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -6,77% | - |
| 19.05.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -2,84% | - |
| 18.05.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -3,47% | - |
| 15.05.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -2,36% | - |
| 14.05.2026 | 22,43 | 22,43 | 22,43 | 22,43 | -0,97% | - |
| 13.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 2,35% | - |
| 12.05.2026 | 22,13 | 22,13 | 22,13 | 22,13 | 0,82% | - |
| 11.05.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,68% | - |
| 08.05.2026 | 22,06 | 22,10 | 22,06 | 22,10 | 1,01% | 200,00 |
| 07.05.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 7,10% | - |
| 06.05.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -2,99% | - |
| 05.05.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 0,86% | - |
| 04.05.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 2,40% | - |
| 30.04.2026 | 20,39 | 20,39 | 20,39 | 20,39 | -1,97% | - |
| 29.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 28.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,94% | - |
| 27.04.2026 | 20,31 | 20,31 | 20,31 | 20,31 | -1,22% | - |