22,800€
0,88%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,76 | 22,78 | 21,76 | 22,78 | 0,80% | - |
| 30.07.2026 | 21,81 | 22,60 | 21,28 | 22,60 | 3,36% | 340,00 |
| 29.07.2026 | 22,79 | 23,19 | 21,80 | 21,87 | -4,35% | 2,00 |
| 28.07.2026 | 23,66 | 23,93 | 22,20 | 22,86 | -4,11% | 85,00 |
| 27.07.2026 | 23,76 | 24,57 | 23,28 | 23,84 | 0,48% | 85,00 |
| 24.07.2026 | 23,75 | 24,18 | 23,27 | 23,73 | -1,56% | - |
| 23.07.2026 | 24,37 | 24,65 | 23,75 | 24,10 | -0,68% | - |
| 22.07.2026 | 25,07 | 25,35 | 24,12 | 24,27 | -3,37% | - |
| 21.07.2026 | 25,06 | 25,42 | 24,76 | 25,11 | 0,02% | 9,00 |
| 20.07.2026 | 25,66 | 26,28 | 25,07 | 25,11 | -1,59% | 26,00 |
| 17.07.2026 | 26,18 | 26,28 | 25,39 | 25,51 | -3,15% | 610,00 |
| 16.07.2026 | 27,65 | 27,89 | 26,09 | 26,34 | -4,72% | - |
| 15.07.2026 | 28,04 | 28,22 | 26,89 | 27,65 | -1,37% | - |
| 14.07.2026 | 29,19 | 29,38 | 27,95 | 28,03 | -2,79% | - |
| 13.07.2026 | 29,63 | 29,79 | 27,88 | 28,84 | -2,24% | 5,00 |
| 10.07.2026 | 30,28 | 30,52 | 28,64 | 29,50 | -2,54% | - |
| 09.07.2026 | 30,33 | 30,55 | 29,23 | 30,27 | -0,39% | - |
| 08.07.2026 | 31,43 | 31,43 | 30,00 | 30,39 | -3,49% | - |
| 07.07.2026 | 29,46 | 31,99 | 29,20 | 31,49 | 6,48% | - |
| 06.07.2026 | 29,25 | 29,89 | 28,80 | 29,57 | 0,90% | - |
| 03.07.2026 | 29,27 | 29,31 | 29,27 | 29,31 | 1,79% | - |
| 02.07.2026 | 28,45 | 29,20 | 28,15 | 28,79 | 0,00% | - |
| 01.07.2026 | 29,44 | 29,44 | 28,43 | 28,79 | -1,77% | 300,00 |
| 30.06.2026 | 26,96 | 30,64 | 26,61 | 29,31 | 9,00% | - |
| 29.06.2026 | 27,03 | 27,50 | 26,41 | 26,89 | 1,86% | - |
| 26.06.2026 | 25,70 | 27,01 | 25,41 | 26,40 | 2,80% | - |
| 25.06.2026 | 25,63 | 26,86 | 25,33 | 25,68 | -0,79% | - |
| 24.06.2026 | 25,27 | 26,53 | 25,17 | 25,89 | 1,17% | - |
| 23.06.2026 | 25,40 | 25,78 | 25,03 | 25,59 | -0,21% | - |
| 22.06.2026 | 23,87 | 25,64 | 23,86 | 25,64 | 7,30% | 6,00 |
| 19.06.2026 | 23,89 | 23,96 | 23,86 | 23,90 | -0,60% | - |
| 18.06.2026 | 23,81 | 24,54 | 23,35 | 24,04 | 1,91% | - |
| 17.06.2026 | 21,41 | 24,07 | 21,07 | 23,59 | 9,54% | 50,00 |
| 16.06.2026 | 21,89 | 22,13 | 21,17 | 21,54 | -0,09% | - |
| 15.06.2026 | 20,85 | 21,75 | 20,85 | 21,56 | 2,45% | - |
| 12.06.2026 | 20,71 | 21,40 | 20,41 | 21,04 | 5,49% | - |
| 11.06.2026 | 19,91 | 19,95 | 19,91 | 19,95 | 0,15% | - |
| 10.06.2026 | 19,74 | 20,00 | 19,19 | 19,92 | 5,68% | - |
| 09.06.2026 | 18,72 | 19,10 | 18,69 | 18,85 | 1,55% | - |
| 08.06.2026 | 19,30 | 19,33 | 18,50 | 18,56 | -3,92% | - |
| 05.06.2026 | 20,08 | 20,37 | 19,31 | 19,32 | -3,61% | - |
| 04.06.2026 | 19,32 | 20,17 | 19,30 | 20,04 | 3,79% | - |
| 03.06.2026 | 18,73 | 19,46 | 18,68 | 19,31 | 3,24% | - |
| 02.06.2026 | 19,64 | 19,73 | 18,34 | 18,70 | -5,24% | - |
| 01.06.2026 | 20,94 | 20,94 | 19,56 | 19,74 | -2,74% | - |
| 29.05.2026 | 19,95 | 20,54 | 19,82 | 20,29 | 0,79% | - |
| 28.05.2026 | 20,11 | 20,48 | 19,54 | 20,13 | 1,33% | - |
| 27.05.2026 | 19,89 | 20,21 | 19,75 | 19,87 | -1,16% | - |
| 26.05.2026 | 20,38 | 20,43 | 19,87 | 20,10 | -0,88% | - |
| 25.05.2026 | 20,41 | 20,41 | 20,25 | 20,28 | 1,15% | - |
| 22.05.2026 | 20,41 | 20,78 | 20,05 | 20,05 | -2,55% | - |
| 21.05.2026 | 20,11 | 20,74 | 19,94 | 20,57 | 2,61% | - |
| 20.05.2026 | 19,37 | 20,29 | 19,18 | 20,05 | 3,10% | - |
| 19.05.2026 | 20,74 | 21,01 | 19,36 | 19,45 | -6,15% | - |
| 18.05.2026 | 21,51 | 21,69 | 20,63 | 20,72 | -3,72% | - |
| 15.05.2026 | 22,11 | 22,22 | 21,36 | 21,52 | -3,80% | - |
| 14.05.2026 | 22,59 | 22,83 | 22,05 | 22,37 | -0,27% | - |
| 13.05.2026 | 22,86 | 23,23 | 22,43 | 22,43 | -0,22% | - |
| 12.05.2026 | 22,32 | 22,82 | 22,18 | 22,48 | 0,58% | - |
| 11.05.2026 | 22,91 | 23,24 | 22,14 | 22,35 | -0,38% | 40,00 |
| 08.05.2026 | 22,30 | 22,48 | 21,78 | 22,44 | -0,27% | - |
| 07.05.2026 | 22,07 | 22,66 | 21,75 | 22,50 | 1,65% | - |
| 06.05.2026 | 20,99 | 22,76 | 20,61 | 22,13 | 5,21% | - |
| 05.05.2026 | 21,20 | 21,69 | 20,91 | 21,04 | -0,52% | - |
| 04.05.2026 | 21,13 | 21,58 | 20,86 | 21,15 | 0,64% | - |
| 30.04.2026 | 20,62 | 21,41 | 20,49 | 21,01 | 2,84% | - |
| 29.04.2026 | 20,94 | 21,20 | 20,30 | 20,43 | -3,77% | - |
| 28.04.2026 | 20,47 | 21,32 | 20,39 | 21,23 | 3,99% | - |
| 27.04.2026 | 20,34 | 21,35 | 20,30 | 20,42 | -0,10% | - |
| 24.04.2026 | 20,77 | 21,29 | 20,24 | 20,44 | -1,16% | - |
| 23.04.2026 | 21,03 | 21,42 | 20,57 | 20,68 | -1,41% | - |
| 22.04.2026 | 20,50 | 21,10 | 20,50 | 20,97 | 2,27% | 1,00 |
| 21.04.2026 | 21,26 | 21,91 | 20,46 | 20,51 | -4,07% | - |
| 20.04.2026 | 21,09 | 21,44 | 20,61 | 21,38 | 1,14% | - |
| 17.04.2026 | 21,17 | 21,35 | 20,67 | 21,14 | 1,61% | - |
| 16.04.2026 | 21,34 | 22,17 | 20,66 | 20,80 | -2,35% | 5,00 |
| 15.04.2026 | 20,83 | 21,55 | 20,55 | 21,30 | 1,89% | - |
| 14.04.2026 | 20,10 | 20,94 | 20,00 | 20,91 | 4,03% | - |
| 13.04.2026 | 19,84 | 20,56 | 19,71 | 20,10 | 1,50% | - |
| 10.04.2026 | 20,44 | 20,76 | 19,69 | 19,80 | -1,53% | - |
| 09.04.2026 | 19,85 | 20,13 | 19,62 | 20,11 | -0,81% | - |
| 08.04.2026 | 19,96 | 20,28 | 19,83 | 20,27 | 2,70% | - |
| 07.04.2026 | 19,46 | 19,99 | 19,31 | 19,74 | 6,98% | - |
| 02.04.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 0,27% | - |
| 01.04.2026 | 18,15 | 18,55 | 18,10 | 18,40 | 8,55% | 12,00 |
| 31.03.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | - |
| 30.03.2026 | 16,75 | 17,25 | 16,75 | 17,15 | -0,87% | 18,00 |
| 27.03.2026 | 17,05 | 17,60 | 17,05 | 17,30 | -1,42% | - |
| 26.03.2026 | 17,05 | 17,70 | 17,00 | 17,55 | 9,35% | - |
| 25.03.2026 | 15,95 | 16,05 | 15,95 | 16,05 | -0,93% | - |
| 24.03.2026 | 17,45 | 17,45 | 15,90 | 16,20 | -4,71% | 287,00 |
| 23.03.2026 | 17,55 | 17,65 | 16,85 | 17,00 | -2,02% | - |
| 20.03.2026 | 17,65 | 17,85 | 17,35 | 17,35 | -1,70% | - |
| 19.03.2026 | 17,85 | 17,85 | 17,40 | 17,65 | -6,37% | - |
| 18.03.2026 | 18,75 | 18,85 | 18,75 | 18,85 | -1,05% | - |
| 17.03.2026 | 18,95 | 19,25 | 18,80 | 19,05 | 1,60% | - |
| 16.03.2026 | 18,65 | 18,75 | 18,65 | 18,75 | -1,57% | - |
| 13.03.2026 | 18,85 | 19,05 | 18,85 | 19,05 | -1,04% | - |
| 12.03.2026 | 19,15 | 19,25 | 19,15 | 19,25 | -1,53% | - |
| 11.03.2026 | 19,65 | 19,65 | 19,55 | 19,55 | 0,00% | - |