20,410€
1,81%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 19,15 | 19,55 | 19,15 | 19,55 | 1,56% | - |
| 09.03.2026 | 18,70 | 19,35 | 17,90 | 19,25 | 5,19% | - |
| 06.03.2026 | 18,50 | 18,55 | 17,75 | 18,30 | -2,14% | - |
| 05.03.2026 | 18,75 | 18,95 | 18,60 | 18,70 | -1,84% | - |
| 04.03.2026 | 19,00 | 19,15 | 18,90 | 19,05 | -1,55% | - |
| 03.03.2026 | 19,65 | 19,75 | 19,25 | 19,35 | -1,53% | - |
| 02.03.2026 | 19,60 | 19,90 | 19,60 | 19,65 | -0,76% | - |
| 27.02.2026 | 19,55 | 19,85 | 19,25 | 19,80 | 2,59% | - |
| 26.02.2026 | 19,40 | 19,55 | 19,15 | 19,30 | -0,77% | - |
| 25.02.2026 | 19,35 | 19,45 | 19,25 | 19,45 | 1,04% | - |
| 24.02.2026 | 19,10 | 19,50 | 19,05 | 19,25 | 0,79% | - |
| 23.02.2026 | 19,30 | 19,30 | 19,00 | 19,10 | -0,26% | - |
| 20.02.2026 | 18,55 | 19,25 | 18,20 | 19,15 | 3,23% | - |
| 19.02.2026 | 17,35 | 18,80 | 17,10 | 18,55 | 7,54% | - |
| 18.02.2026 | 17,05 | 17,40 | 16,65 | 17,25 | -3,36% | - |
| 17.02.2026 | 17,70 | 17,85 | 17,35 | 17,85 | -0,83% | - |
| 16.02.2026 | 17,30 | 18,10 | 17,30 | 18,00 | -0,28% | - |
| 13.02.2026 | 19,20 | 19,50 | 17,55 | 18,05 | -6,96% | 70,00 |
| 12.02.2026 | 20,10 | 20,40 | 19,30 | 19,40 | -3,48% | - |
| 11.02.2026 | 20,30 | 20,60 | 19,70 | 20,10 | 0,25% | - |
| 10.02.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -3,61% | - |
| 09.02.2026 | 20,90 | 20,90 | 20,50 | 20,80 | 3,48% | - |
| 06.02.2026 | 20,20 | 20,20 | 20,10 | 20,10 | -2,90% | - |
| 05.02.2026 | 20,70 | 20,90 | 20,45 | 20,70 | -1,90% | - |
| 04.02.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 03.02.2026 | 21,00 | 21,00 | 20,60 | 21,00 | 3,19% | - |
| 02.02.2026 | 20,30 | 20,35 | 20,30 | 20,35 | 0,25% | - |
| 30.01.2026 | 20,30 | 20,30 | 20,10 | 20,30 | -0,49% | - |
| 29.01.2026 | 20,30 | 20,40 | 20,30 | 20,40 | -0,49% | - |
| 28.01.2026 | 20,70 | 20,70 | 20,25 | 20,50 | 0,99% | - |
| 27.01.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 26.01.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 23.01.2026 | 19,90 | 20,60 | 19,65 | 20,50 | 5,40% | - |
| 22.01.2026 | 19,25 | 19,45 | 19,25 | 19,45 | 0,26% | - |
| 21.01.2026 | 19,30 | 19,55 | 19,30 | 19,40 | -1,02% | - |
| 20.01.2026 | 19,25 | 19,60 | 18,80 | 19,60 | 2,08% | - |
| 19.01.2026 | 19,45 | 19,45 | 19,20 | 19,20 | -5,42% | - |
| 16.01.2026 | 20,30 | 20,30 | 20,20 | 20,30 | -2,87% | - |
| 15.01.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 1,46% | - |
| 14.01.2026 | 20,70 | 20,80 | 20,30 | 20,60 | -1,44% | - |
| 13.01.2026 | 20,80 | 20,90 | 20,80 | 20,90 | 5,29% | - |
| 12.01.2026 | 19,90 | 20,10 | 19,15 | 19,85 | 0,76% | - |
| 09.01.2026 | 19,90 | 20,60 | 19,65 | 19,70 | -0,25% | 100,00 |
| 08.01.2026 | 20,70 | 21,60 | 19,75 | 19,75 | -2,71% | 100,00 |
| 07.01.2026 | 19,45 | 20,30 | 19,05 | 20,30 | 5,73% | - |
| 06.01.2026 | 19,70 | 19,85 | 18,85 | 19,20 | -4,95% | 104,00 |
| 05.01.2026 | 20,20 | 20,50 | 19,95 | 20,20 | 2,54% | - |
| 02.01.2026 | 16,90 | 19,85 | 16,90 | 19,70 | 16,91% | 30,00 |
| 30.12.2025 | 16,95 | 16,95 | 16,50 | 16,85 | 2,12% | - |
| 29.12.2025 | 29,10 | 29,20 | 15,55 | 16,50 | -44,07% | 295,00 |
| 23.12.2025 | 29,60 | 30,00 | 29,40 | 29,50 | -0,34% | - |