21,025€
1,08%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,72% | - |
| 23.04.2026 | 20,71 | 20,71 | 20,71 | 20,71 | 1,47% | - |
| 22.04.2026 | 20,41 | 20,41 | 20,41 | 20,41 | -3,27% | - |
| 21.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,69% | - |
| 20.04.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -1,19% | - |
| 17.04.2026 | 20,66 | 21,00 | 20,66 | 21,00 | -0,66% | 10,00 |
| 16.04.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 2,52% | - |
| 15.04.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 3,75% | - |
| 14.04.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 1,38% | - |
| 13.04.2026 | 19,61 | 19,61 | 19,61 | 19,61 | -3,09% | - |
| 10.04.2026 | 20,23 | 20,23 | 20,23 | 20,23 | 3,00% | - |
| 09.04.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -2,19% | - |
| 08.04.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 2,29% | - |
| 07.04.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 7,86% | - |
| 02.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 01.04.2026 | 18,00 | 18,90 | 18,00 | 18,90 | 11,83% | 70,00 |
| 31.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 30.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 27.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 26.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 6,92% | - |
| 25.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -7,56% | - |
| 24.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 23.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 20.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 19.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 18.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 17.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 16.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 13.03.2026 | 19,00 | 19,10 | 18,90 | 19,10 | 0,53% | 235,00 |
| 12.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 11.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 10.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | 123,00 |
| 09.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 06.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 05.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 04.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 03.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 02.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 27.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 26.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 25.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 24.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 23.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 20.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 7,56% | - |
| 19.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 18.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 17.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 16.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 13.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -9,50% | - |
| 12.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 11.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 10.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 09.02.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 5,00% | 47,00 |
| 06.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 05.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 03.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 02.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 30.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 29.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 28.01.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 75,00 |
| 27.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 23.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 22.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 21.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 20.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 19.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,94% | - |
| 16.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 15.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 8,90% | - |
| 12.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 09.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 08.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 7,85% | - |
| 07.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 06.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 05.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 02.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 14,12% | - |
| 30.12.2025 | 16,80 | 17,30 | 16,80 | 17,00 | -40,97% | 417,00 |
| 29.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 23.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 22.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 19.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 18.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 17.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 16.12.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -1,95% | 60,00 |
| 15.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 12.12.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | 200,00 |
| 11.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 10.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 09.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 08.12.2025 | 34,00 | 34,00 | 32,40 | 32,40 | 0,62% | 415,00 |
| 05.12.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 3,21% | 60,00 |
| 04.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 9,09% | - |
| 03.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |