45,000€
-0,66%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 45,30 | 46,30 | 44,80 | 45,00 | -0,66% | - |
| 22.11.2024 | 44,70 | 45,60 | 43,70 | 45,30 | 2,72% | - |
| 21.11.2024 | 44,00 | 44,80 | 43,50 | 44,10 | 0,00% | - |
| 20.11.2024 | 42,60 | 44,60 | 42,40 | 44,10 | 3,76% | - |
| 19.11.2024 | 41,30 | 42,60 | 40,90 | 42,50 | 2,91% | - |
| 18.11.2024 | 42,50 | 44,10 | 40,60 | 41,30 | -2,82% | - |
| 15.11.2024 | 45,30 | 45,60 | 42,30 | 42,50 | -6,18% | - |
| 14.11.2024 | 46,10 | 46,70 | 45,00 | 45,30 | -1,74% | - |
| 13.11.2024 | 45,10 | 46,80 | 44,80 | 46,10 | 2,22% | - |
| 12.11.2024 | 47,60 | 47,90 | 45,00 | 45,10 | -5,25% | - |
| 11.11.2024 | 47,00 | 49,70 | 47,00 | 47,60 | 1,28% | - |
| 08.11.2024 | 46,60 | 47,80 | 46,60 | 47,00 | 0,86% | - |
| 07.11.2024 | 47,10 | 47,40 | 46,00 | 46,60 | -1,06% | 60,00 |
| 06.11.2024 | 47,90 | 49,60 | 45,90 | 47,10 | 3,06% | - |
| 05.11.2024 | 47,00 | 47,80 | 43,80 | 45,70 | -2,77% | - |
| 04.11.2024 | 46,90 | 47,60 | 45,80 | 47,00 | 0,00% | - |
| 01.11.2024 | 46,80 | 47,80 | 46,80 | 47,00 | 0,00% | - |
| 31.10.2024 | 47,80 | 48,70 | 46,70 | 47,00 | -1,47% | - |
| 30.10.2024 | 48,80 | 50,10 | 47,60 | 47,70 | -2,25% | - |
| 29.10.2024 | 49,10 | 49,50 | 48,50 | 48,80 | -0,41% | - |
| 28.10.2024 | 49,95 | 50,75 | 48,70 | 49,00 | -1,90% | - |
| 25.10.2024 | 50,50 | 51,25 | 49,70 | 49,95 | -1,09% | - |
| 24.10.2024 | 50,50 | 51,25 | 50,05 | 50,50 | -0,98% | - |
| 23.10.2024 | 50,75 | 52,00 | 50,50 | 51,00 | 0,49% | - |
| 22.10.2024 | 50,40 | 51,00 | 49,70 | 50,75 | 0,69% | - |
| 21.10.2024 | 52,00 | 52,75 | 50,15 | 50,40 | -2,61% | - |
| 18.10.2024 | 52,50 | 53,25 | 51,75 | 51,75 | -1,43% | - |
| 17.10.2024 | 53,00 | 53,75 | 51,75 | 52,50 | -1,41% | - |
| 16.10.2024 | 52,50 | 53,25 | 52,25 | 53,25 | 1,91% | - |
| 15.10.2024 | 51,50 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 14.10.2024 | 50,25 | 52,25 | 49,90 | 51,75 | 2,68% | - |
| 11.10.2024 | 49,20 | 50,40 | 49,00 | 50,40 | 2,44% | - |
| 10.10.2024 | 48,80 | 49,65 | 48,30 | 49,20 | 0,82% | - |
| 09.10.2024 | 48,60 | 48,90 | 47,70 | 48,80 | 0,41% | - |
| 08.10.2024 | 47,80 | 49,60 | 47,60 | 48,60 | 1,67% | - |
| 07.10.2024 | 49,00 | 50,45 | 47,20 | 47,80 | -2,45% | - |
| 04.10.2024 | 48,70 | 49,65 | 48,50 | 49,00 | 0,62% | - |
| 03.10.2024 | 50,40 | 50,45 | 48,60 | 48,70 | -3,37% | - |
| 02.10.2024 | 51,00 | 51,25 | 49,80 | 50,40 | -1,18% | - |
| 01.10.2024 | 49,85 | 51,25 | 49,80 | 51,00 | 2,31% | - |
| 30.09.2024 | 48,80 | 50,25 | 47,90 | 49,85 | 2,15% | 47,00 |
| 27.09.2024 | 49,50 | 49,60 | 48,60 | 48,80 | -1,01% | - |
| 26.09.2024 | 51,00 | 51,25 | 49,10 | 49,30 | -3,33% | - |
| 25.09.2024 | 51,50 | 51,75 | 50,75 | 51,00 | -0,97% | - |
| 24.09.2024 | 52,00 | 52,25 | 50,75 | 51,50 | -0,48% | - |
| 23.09.2024 | 52,75 | 53,25 | 51,75 | 51,75 | -1,43% | - |
| 20.09.2024 | 52,50 | 53,00 | 52,00 | 52,50 | 0,00% | - |
| 19.09.2024 | 52,00 | 53,75 | 52,00 | 52,50 | 0,96% | - |
| 18.09.2024 | 52,50 | 53,00 | 51,50 | 52,00 | -0,95% | - |
| 17.09.2024 | 53,50 | 54,25 | 52,00 | 52,50 | -1,41% | - |
| 16.09.2024 | 53,00 | 54,25 | 52,50 | 53,25 | 0,47% | - |
| 13.09.2024 | 52,00 | 53,75 | 52,00 | 53,00 | 3,92% | - |
| 12.09.2024 | 51,00 | 52,50 | 51,00 | 51,00 | 0,00% | - |
| 11.09.2024 | 50,50 | 51,25 | 49,95 | 51,00 | 0,99% | - |
| 10.09.2024 | 50,50 | 51,25 | 50,05 | 50,50 | 0,20% | - |
| 09.09.2024 | 49,95 | 51,00 | 49,80 | 50,40 | 0,90% | - |
| 06.09.2024 | 50,40 | 51,25 | 49,40 | 49,95 | -0,89% | - |
| 05.09.2024 | 50,50 | 51,75 | 49,70 | 50,40 | -0,20% | - |
| 04.09.2024 | 50,50 | 51,25 | 49,75 | 50,50 | 0,00% | 25,00 |
| 03.09.2024 | 51,25 | 52,00 | 49,70 | 50,50 | -1,46% | - |
| 02.09.2024 | 51,50 | 51,75 | 51,25 | 51,25 | -0,49% | - |
| 30.08.2024 | 51,50 | 52,00 | 50,75 | 51,50 | 0,49% | - |
| 29.08.2024 | 52,00 | 53,00 | 51,25 | 51,25 | -1,44% | - |
| 28.08.2024 | 51,50 | 52,50 | 51,25 | 52,00 | 0,97% | - |
| 27.08.2024 | 51,00 | 51,75 | 50,30 | 51,50 | 0,49% | - |
| 26.08.2024 | 50,50 | 52,25 | 50,50 | 51,25 | 0,99% | - |
| 23.08.2024 | 50,50 | 51,50 | 50,50 | 50,75 | 0,00% | - |
| 22.08.2024 | 51,25 | 52,25 | 50,25 | 50,75 | -0,49% | - |
| 21.08.2024 | 47,20 | 51,25 | 47,20 | 51,00 | 8,05% | - |
| 20.08.2024 | 48,60 | 48,60 | 47,20 | 47,20 | -2,68% | - |
| 19.08.2024 | 48,40 | 49,00 | 47,90 | 48,50 | 0,83% | - |
| 16.08.2024 | 47,20 | 48,50 | 46,70 | 48,10 | 2,12% | - |
| 15.08.2024 | 47,00 | 48,30 | 46,90 | 47,10 | 0,00% | - |
| 14.08.2024 | 47,10 | 47,30 | 46,20 | 47,10 | 0,00% | - |
| 13.08.2024 | 46,60 | 47,40 | 46,30 | 47,10 | 1,29% | - |
| 12.08.2024 | 45,80 | 47,00 | 45,10 | 46,50 | 1,31% | - |
| 09.08.2024 | 46,10 | 46,30 | 45,20 | 45,90 | -0,22% | - |
| 08.08.2024 | 44,80 | 46,50 | 44,10 | 46,00 | 2,68% | - |
| 07.08.2024 | 45,50 | 46,50 | 44,40 | 44,80 | -1,54% | - |
| 06.08.2024 | 44,90 | 46,70 | 44,40 | 45,50 | 1,56% | 110,00 |
| 05.08.2024 | 45,40 | 45,80 | 41,50 | 44,80 | -3,03% | 84,00 |
| 02.08.2024 | 40,90 | 46,70 | 39,90 | 46,20 | 4,52% | 321,00 |
| 01.08.2024 | 41,70 | 44,30 | 40,60 | 44,20 | 6,00% | - |
| 31.07.2024 | 41,30 | 43,10 | 40,80 | 41,70 | 0,97% | - |
| 30.07.2024 | 41,80 | 43,20 | 40,90 | 41,30 | -1,43% | - |
| 29.07.2024 | 41,30 | 42,50 | 41,20 | 41,90 | 1,45% | - |
| 26.07.2024 | 41,50 | 42,20 | 41,00 | 41,30 | -0,96% | - |
| 25.07.2024 | 41,70 | 43,10 | 41,40 | 41,70 | 0,00% | - |
| 24.07.2024 | 41,70 | 42,40 | 41,10 | 41,70 | 0,00% | - |
| 23.07.2024 | 40,90 | 42,40 | 40,70 | 41,70 | 2,46% | - |
| 22.07.2024 | 39,10 | 40,90 | 38,70 | 40,70 | 4,09% | - |
| 19.07.2024 | 39,30 | 39,80 | 38,70 | 39,10 | -0,51% | - |
| 18.07.2024 | 40,10 | 41,30 | 38,50 | 39,30 | -2,00% | - |
| 17.07.2024 | 41,50 | 41,50 | 39,40 | 40,10 | -3,37% | - |
| 16.07.2024 | 40,90 | 42,50 | 40,70 | 41,50 | 1,47% | - |
| 15.07.2024 | 41,30 | 41,80 | 40,40 | 40,90 | -0,97% | - |
| 12.07.2024 | 40,40 | 41,60 | 40,00 | 41,30 | 2,23% | - |
| 11.07.2024 | 39,20 | 40,80 | 38,90 | 40,40 | 3,06% | - |
| 10.07.2024 | 39,10 | 39,50 | 38,80 | 39,20 | 0,26% | - |
| 09.07.2024 | 38,30 | 39,20 | 37,80 | 39,10 | 2,09% | - |