32,600€
1,24%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,20 | 32,90 | 32,10 | 32,60 | 1,24% | - |
| 05.06.2025 | 32,10 | 32,50 | 31,20 | 32,20 | 0,63% | - |
| 04.06.2025 | 32,00 | 32,30 | 31,80 | 32,00 | 0,00% | - |
| 03.06.2025 | 31,60 | 32,40 | 31,30 | 32,00 | 1,27% | - |
| 02.06.2025 | 30,00 | 31,90 | 29,60 | 31,60 | 5,33% | - |
| 30.05.2025 | 30,80 | 31,30 | 29,40 | 30,00 | -2,91% | - |
| 29.05.2025 | 30,40 | 31,30 | 30,30 | 30,90 | 1,64% | 160,00 |
| 28.05.2025 | 31,00 | 31,70 | 30,10 | 30,40 | -1,94% | - |
| 27.05.2025 | 31,30 | 31,90 | 30,80 | 31,00 | -1,27% | - |
| 26.05.2025 | 31,60 | 31,70 | 31,40 | 31,40 | 0,00% | - |
| 23.05.2025 | 31,40 | 31,50 | 30,80 | 31,40 | -0,32% | - |
| 22.05.2025 | 31,30 | 31,70 | 30,80 | 31,50 | 0,64% | - |
| 21.05.2025 | 33,00 | 33,10 | 31,10 | 31,30 | -5,44% | - |
| 20.05.2025 | 32,20 | 33,20 | 32,00 | 33,10 | 2,80% | - |
| 19.05.2025 | 32,00 | 32,40 | 31,10 | 32,20 | 0,94% | 220,00 |
| 16.05.2025 | 31,00 | 32,00 | 30,70 | 31,90 | 2,24% | - |
| 15.05.2025 | 31,00 | 31,30 | 30,60 | 31,20 | 0,65% | - |
| 14.05.2025 | 31,60 | 31,90 | 30,80 | 31,00 | -1,90% | - |
| 13.05.2025 | 32,50 | 33,20 | 31,20 | 31,60 | -3,07% | - |
| 12.05.2025 | 31,30 | 33,70 | 31,30 | 32,60 | 4,49% | - |
| 09.05.2025 | 32,00 | 33,30 | 31,10 | 31,20 | -2,50% | - |
| 08.05.2025 | 29,60 | 32,80 | 29,30 | 32,00 | 8,11% | - |
| 07.05.2025 | 31,00 | 33,20 | 28,80 | 29,60 | -3,90% | - |
| 06.05.2025 | 34,40 | 34,60 | 30,70 | 30,80 | -10,20% | - |
| 05.05.2025 | 34,40 | 34,80 | 33,90 | 34,30 | -1,44% | - |
| 02.05.2025 | 33,10 | 35,30 | 33,10 | 34,80 | 0,87% | - |
| 30.04.2025 | 33,10 | 34,60 | 32,50 | 34,50 | 3,29% | - |
| 29.04.2025 | 33,40 | 33,70 | 33,10 | 33,40 | 0,30% | - |
| 28.04.2025 | 33,40 | 34,10 | 32,70 | 33,30 | -0,60% | - |
| 25.04.2025 | 33,10 | 33,60 | 32,70 | 33,50 | 1,52% | - |
| 24.04.2025 | 32,90 | 33,30 | 32,40 | 33,00 | 0,00% | - |
| 23.04.2025 | 31,30 | 33,30 | 31,30 | 33,00 | 5,10% | - |
| 22.04.2025 | 30,60 | 31,80 | 30,60 | 31,40 | 0,00% | - |
| 17.04.2025 | 31,00 | 31,50 | 30,20 | 31,40 | 2,28% | - |
| 16.04.2025 | 31,40 | 31,40 | 30,10 | 30,70 | -1,92% | - |
| 15.04.2025 | 30,80 | 31,50 | 30,30 | 31,30 | 1,62% | - |
| 14.04.2025 | 30,20 | 30,90 | 29,80 | 30,80 | 2,67% | - |
| 11.04.2025 | 29,40 | 30,30 | 28,60 | 30,00 | 1,35% | - |
| 10.04.2025 | 30,80 | 31,00 | 28,00 | 29,60 | -4,52% | - |
| 09.04.2025 | 28,30 | 31,50 | 26,80 | 31,00 | 9,93% | - |
| 08.04.2025 | 29,30 | 31,10 | 27,60 | 28,20 | -4,08% | - |
| 07.04.2025 | 29,60 | 30,40 | 27,70 | 29,40 | -0,68% | - |
| 04.04.2025 | 31,80 | 31,80 | 29,30 | 29,60 | -6,92% | - |
| 03.04.2025 | 31,80 | 32,60 | 30,80 | 31,80 | -2,45% | - |
| 02.04.2025 | 31,30 | 32,60 | 31,00 | 32,60 | 3,82% | - |
| 01.04.2025 | 33,50 | 33,50 | 31,20 | 31,40 | -6,55% | 200,00 |
| 31.03.2025 | 34,90 | 34,90 | 32,90 | 33,60 | -3,72% | - |
| 28.03.2025 | 36,10 | 36,10 | 34,80 | 34,90 | -3,32% | - |
| 27.03.2025 | 35,30 | 36,40 | 35,10 | 36,10 | 2,27% | - |
| 26.03.2025 | 35,90 | 36,20 | 34,10 | 35,30 | -1,67% | - |
| 25.03.2025 | 36,50 | 36,50 | 35,30 | 35,90 | -1,64% | - |
| 24.03.2025 | 36,10 | 37,10 | 36,10 | 36,50 | 0,55% | - |
| 21.03.2025 | 35,80 | 36,30 | 35,30 | 36,30 | 1,11% | - |
| 20.03.2025 | 36,30 | 37,10 | 35,70 | 35,90 | -1,10% | - |
| 19.03.2025 | 35,50 | 36,80 | 35,40 | 36,30 | 2,25% | - |
| 18.03.2025 | 36,30 | 36,30 | 35,30 | 35,50 | -2,20% | - |
| 17.03.2025 | 36,10 | 36,70 | 35,20 | 36,30 | 0,55% | - |
| 14.03.2025 | 36,10 | 36,80 | 35,90 | 36,10 | 0,00% | - |
| 13.03.2025 | 37,10 | 37,70 | 36,10 | 36,10 | -2,70% | - |
| 12.03.2025 | 35,10 | 38,40 | 35,10 | 37,10 | 5,70% | - |
| 11.03.2025 | 34,70 | 35,30 | 34,10 | 35,10 | 1,45% | 200,00 |
| 10.03.2025 | 35,70 | 35,70 | 34,30 | 34,60 | -3,08% | 105,00 |
| 07.03.2025 | 37,20 | 37,20 | 35,70 | 35,70 | -3,77% | - |
| 06.03.2025 | 37,90 | 37,90 | 36,80 | 37,10 | -2,11% | - |
| 05.03.2025 | 38,70 | 38,90 | 36,90 | 37,90 | -2,07% | - |
| 04.03.2025 | 39,30 | 39,50 | 37,80 | 38,70 | -1,53% | - |
| 03.03.2025 | 41,30 | 41,30 | 38,90 | 39,30 | -4,84% | 250,00 |
| 28.02.2025 | 40,30 | 41,50 | 40,00 | 41,30 | 2,48% | - |
| 27.02.2025 | 39,70 | 41,70 | 39,70 | 40,30 | 1,51% | - |
| 26.02.2025 | 38,80 | 40,80 | 38,70 | 39,70 | 2,06% | - |
| 25.02.2025 | 39,90 | 40,10 | 37,90 | 38,90 | -2,51% | - |
| 24.02.2025 | 40,70 | 41,30 | 39,10 | 39,90 | -2,21% | - |
| 21.02.2025 | 42,30 | 42,90 | 40,70 | 40,80 | -4,00% | - |
| 20.02.2025 | 42,50 | 42,60 | 42,00 | 42,50 | 0,00% | - |
| 19.02.2025 | 41,80 | 43,20 | 41,60 | 42,50 | 1,67% | - |
| 18.02.2025 | 40,50 | 42,80 | 40,50 | 41,80 | 2,70% | - |
| 17.02.2025 | 40,50 | 40,70 | 40,50 | 40,70 | 0,49% | - |
| 14.02.2025 | 41,60 | 43,80 | 39,70 | 40,50 | -2,64% | - |
| 13.02.2025 | 41,90 | 42,30 | 41,00 | 41,60 | -0,24% | - |
| 12.02.2025 | 42,00 | 42,20 | 40,90 | 41,70 | -0,71% | - |
| 11.02.2025 | 43,40 | 43,40 | 42,00 | 42,00 | -3,45% | - |
| 10.02.2025 | 44,00 | 44,90 | 43,30 | 43,50 | -0,91% | - |
| 07.02.2025 | 44,10 | 44,70 | 43,60 | 43,90 | -0,45% | - |
| 06.02.2025 | 43,60 | 44,80 | 43,10 | 44,10 | 1,15% | - |
| 05.02.2025 | 42,50 | 43,80 | 42,30 | 43,60 | 2,59% | - |
| 04.02.2025 | 42,10 | 42,90 | 41,80 | 42,50 | 0,71% | - |
| 03.02.2025 | 41,20 | 42,90 | 40,80 | 42,20 | 1,69% | - |
| 31.01.2025 | 41,70 | 42,30 | 41,20 | 41,50 | -0,24% | - |
| 30.01.2025 | 40,70 | 42,10 | 40,50 | 41,60 | 1,96% | - |
| 29.01.2025 | 40,70 | 42,10 | 40,60 | 40,80 | 0,25% | - |
| 28.01.2025 | 41,30 | 42,20 | 40,70 | 40,70 | -1,45% | - |
| 27.01.2025 | 42,00 | 42,60 | 41,10 | 41,30 | -1,67% | - |
| 24.01.2025 | 43,00 | 43,10 | 42,00 | 42,00 | -2,55% | - |
| 23.01.2025 | 41,20 | 43,60 | 39,70 | 43,10 | 4,61% | - |
| 22.01.2025 | 39,60 | 41,40 | 39,50 | 41,20 | 4,30% | - |
| 21.01.2025 | 38,60 | 39,60 | 38,60 | 39,50 | 2,60% | - |
| 20.01.2025 | 38,90 | 38,90 | 38,50 | 38,50 | -1,03% | - |
| 17.01.2025 | 39,70 | 40,50 | 38,90 | 38,90 | -2,26% | - |
| 16.01.2025 | 39,90 | 41,80 | 39,20 | 39,80 | 0,00% | - |
| 15.01.2025 | 38,90 | 42,40 | 38,80 | 39,80 | 2,31% | - |