23,935€
2,95%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |