11,833€
-4,19%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 12,41 | 12,50 | 11,75 | 11,85 | -4,06% | 762,00 |
| 11.09.2026 | 12,42 | 12,67 | 12,18 | 12,35 | 0,14% | 2.058,00 |
| 10.09.2026 | 12,36 | 12,45 | 12,06 | 12,33 | -0,28% | 300,00 |
| 09.09.2026 | 12,79 | 13,04 | 12,29 | 12,37 | -3,06% | 209,00 |
| 08.09.2026 | 13,20 | 13,36 | 12,60 | 12,76 | -3,57% | 691,00 |
| 07.09.2026 | 13,32 | 13,32 | 13,13 | 13,23 | -0,02% | 87,00 |
| 04.09.2026 | 12,87 | 13,83 | 12,84 | 13,23 | 3,64% | 4.894,00 |
| 03.09.2026 | 12,93 | 13,03 | 11,87 | 12,77 | 1,44% | 7.224,00 |
| 02.09.2026 | 22,28 | 23,11 | 11,99 | 12,59 | -43,49% | 1.406,00 |
| 01.09.2026 | 21,72 | 22,30 | 21,56 | 22,28 | 2,58% | 4.176,00 |
| 31.08.2026 | 22,17 | 22,34 | 21,30 | 21,72 | -1,85% | 280,00 |
| 28.08.2026 | 22,39 | 22,90 | 21,98 | 22,13 | -1,78% | - |
| 27.08.2026 | 22,72 | 22,75 | 22,19 | 22,53 | -1,14% | 605,00 |
| 26.08.2026 | 22,80 | 22,91 | 22,00 | 22,79 | 0,29% | - |
| 25.08.2026 | 22,13 | 23,06 | 22,03 | 22,72 | 3,23% | 928,00 |
| 24.08.2026 | 22,51 | 22,79 | 21,73 | 22,01 | -1,37% | 870,00 |
| 21.08.2026 | 21,98 | 22,91 | 21,57 | 22,32 | 2,53% | 496,00 |
| 20.08.2026 | 22,61 | 22,72 | 21,48 | 21,77 | -4,91% | 225,00 |
| 19.08.2026 | 22,19 | 22,89 | 22,03 | 22,89 | 8,74% | 1.554,00 |
| 05.05.2026 | 21,20 | 21,60 | 20,89 | 21,05 | -0,66% | - |
| 04.05.2026 | 21,07 | 21,59 | 20,97 | 21,19 | 0,62% | - |
| 30.04.2026 | 20,61 | 21,38 | 20,49 | 21,06 | 2,33% | - |
| 29.04.2026 | 21,00 | 21,17 | 20,33 | 20,58 | -1,81% | - |
| 28.04.2026 | 20,50 | 21,46 | 20,31 | 20,96 | 2,43% | - |
| 27.04.2026 | 20,53 | 21,34 | 20,30 | 20,46 | -0,47% | - |
| 24.04.2026 | 20,76 | 21,27 | 20,25 | 20,56 | -1,11% | - |
| 23.04.2026 | 20,91 | 21,42 | 20,50 | 20,79 | -1,19% | - |
| 22.04.2026 | 20,62 | 21,10 | 20,55 | 21,04 | 2,24% | - |
| 21.04.2026 | 21,32 | 21,54 | 20,45 | 20,58 | -3,38% | - |
| 20.04.2026 | 20,97 | 21,43 | 20,61 | 21,30 | 0,85% | - |
| 17.04.2026 | 20,87 | 21,17 | 20,67 | 21,12 | 1,54% | 46,00 |
| 16.04.2026 | 21,38 | 22,17 | 20,68 | 20,80 | -2,53% | - |
| 15.04.2026 | 20,84 | 21,54 | 20,58 | 21,34 | 2,45% | 216,00 |
| 14.04.2026 | 20,09 | 20,95 | 19,97 | 20,83 | 3,51% | - |
| 13.04.2026 | 19,82 | 20,54 | 19,71 | 20,12 | 1,38% | 84,00 |
| 10.04.2026 | 20,42 | 20,76 | 19,69 | 19,85 | -2,84% | - |
| 09.04.2026 | 19,83 | 20,59 | 19,60 | 20,43 | 3,08% | 60,00 |
| 08.04.2026 | 20,27 | 20,73 | 19,58 | 19,82 | -0,77% | - |
| 07.04.2026 | 19,84 | 20,00 | 19,31 | 19,97 | 2,43% | 893,00 |
| 02.04.2026 | 18,20 | 19,50 | 17,75 | 19,50 | 5,41% | - |
| 01.04.2026 | 18,15 | 18,60 | 18,05 | 18,50 | 1,65% | 493,00 |
| 31.03.2026 | 17,00 | 18,35 | 16,60 | 18,20 | 7,69% | - |
| 30.03.2026 | 16,90 | 17,25 | 16,70 | 16,90 | 0,60% | 870,00 |
| 27.03.2026 | 17,20 | 17,60 | 16,60 | 16,80 | -2,33% | 233,00 |
| 26.03.2026 | 17,05 | 17,70 | 17,00 | 17,20 | 0,00% | - |
| 25.03.2026 | 16,05 | 17,25 | 15,95 | 17,20 | 6,83% | - |
| 24.03.2026 | 17,25 | 17,30 | 15,80 | 16,10 | -8,00% | 140,00 |
| 23.03.2026 | 17,15 | 17,65 | 16,90 | 17,50 | 1,45% | - |
| 20.03.2026 | 17,70 | 17,95 | 17,15 | 17,25 | -2,54% | - |
| 19.03.2026 | 17,80 | 17,90 | 17,40 | 17,70 | -1,12% | - |
| 18.03.2026 | 18,80 | 18,80 | 17,80 | 17,90 | -4,79% | - |
| 17.03.2026 | 18,95 | 19,25 | 18,70 | 18,80 | -1,05% | - |
| 16.03.2026 | 18,70 | 19,20 | 18,55 | 19,00 | 1,60% | 93,00 |
| 13.03.2026 | 19,00 | 19,45 | 18,45 | 18,70 | -1,06% | 5.200,00 |
| 12.03.2026 | 19,15 | 19,35 | 18,30 | 18,90 | -1,56% | 5,00 |
| 11.03.2026 | 19,40 | 19,75 | 18,80 | 19,20 | -2,78% | - |
| 10.03.2026 | 19,45 | 19,90 | 19,10 | 19,75 | 1,80% | - |
| 09.03.2026 | 18,65 | 19,70 | 17,90 | 19,40 | 6,01% | - |
| 06.03.2026 | 18,40 | 18,55 | 17,80 | 18,30 | -1,08% | - |
| 05.03.2026 | 18,70 | 19,00 | 18,40 | 18,50 | -1,60% | - |
| 04.03.2026 | 18,90 | 19,25 | 18,40 | 18,80 | -1,05% | - |
| 03.03.2026 | 19,40 | 19,85 | 18,90 | 19,00 | -3,55% | 105,00 |
| 02.03.2026 | 19,65 | 19,85 | 19,30 | 19,70 | -0,25% | - |
| 27.02.2026 | 19,30 | 19,90 | 19,25 | 19,75 | 1,28% | 546,00 |
| 26.02.2026 | 19,20 | 19,70 | 19,10 | 19,50 | 0,00% | 2.703,00 |
| 25.02.2026 | 19,30 | 19,60 | 19,00 | 19,50 | 0,52% | - |
| 24.02.2026 | 19,00 | 19,50 | 19,00 | 19,40 | 1,04% | - |
| 23.02.2026 | 19,15 | 20,10 | 19,00 | 19,20 | -0,52% | - |
| 20.02.2026 | 18,60 | 19,40 | 18,15 | 19,30 | 3,76% | - |
| 19.02.2026 | 17,20 | 18,85 | 17,10 | 18,60 | 6,90% | - |
| 18.02.2026 | 17,35 | 17,50 | 16,60 | 17,40 | 1,75% | - |
| 17.02.2026 | 17,75 | 17,85 | 16,75 | 17,10 | -3,66% | 210,00 |
| 16.02.2026 | 17,45 | 18,10 | 17,45 | 17,75 | 2,60% | - |
| 13.02.2026 | 18,65 | 19,50 | 16,50 | 17,30 | -9,66% | 464,00 |
| 12.02.2026 | 20,00 | 20,45 | 19,05 | 19,15 | -4,73% | - |
| 11.02.2026 | 20,20 | 20,60 | 19,65 | 20,10 | -1,23% | - |
| 10.02.2026 | 19,90 | 20,70 | 19,65 | 20,35 | 1,24% | - |
| 09.02.2026 | 20,90 | 20,90 | 19,90 | 20,10 | -3,83% | - |
| 06.02.2026 | 20,00 | 21,10 | 20,00 | 20,90 | 4,24% | - |
| 05.02.2026 | 20,80 | 21,20 | 19,90 | 20,05 | -4,98% | - |
| 04.02.2026 | 21,10 | 21,30 | 20,35 | 21,10 | 0,00% | 1.050,00 |
| 03.02.2026 | 20,80 | 21,90 | 20,70 | 21,10 | 0,00% | 2.090,00 |
| 02.02.2026 | 19,85 | 21,10 | 19,75 | 21,10 | 6,03% | - |
| 30.01.2026 | 20,20 | 20,70 | 19,50 | 19,90 | -1,97% | - |
| 29.01.2026 | 20,50 | 20,90 | 20,10 | 20,30 | -1,93% | - |
| 28.01.2026 | 20,40 | 20,80 | 20,30 | 20,70 | 0,98% | - |
| 27.01.2026 | 20,40 | 20,80 | 20,10 | 20,50 | 0,00% | - |
| 26.01.2026 | 20,30 | 21,00 | 20,25 | 20,50 | 0,74% | - |
| 23.01.2026 | 19,80 | 20,70 | 19,75 | 20,35 | 2,26% | - |
| 22.01.2026 | 19,50 | 20,30 | 19,35 | 19,90 | 2,05% | - |
| 21.01.2026 | 19,20 | 19,70 | 18,75 | 19,50 | 0,52% | 90,00 |
| 20.01.2026 | 19,10 | 19,60 | 18,80 | 19,40 | 1,57% | - |
| 19.01.2026 | 19,20 | 19,25 | 19,05 | 19,10 | -2,05% | - |
| 16.01.2026 | 20,20 | 20,45 | 19,30 | 19,50 | -3,70% | - |
| 15.01.2026 | 20,60 | 20,90 | 19,85 | 20,25 | -2,17% | - |
| 14.01.2026 | 20,60 | 20,80 | 20,30 | 20,70 | -0,96% | - |
| 13.01.2026 | 20,80 | 21,10 | 20,10 | 20,90 | 0,00% | 445,00 |
| 12.01.2026 | 19,40 | 21,10 | 19,15 | 20,90 | 7,73% | 461,00 |
| 09.01.2026 | 19,80 | 20,55 | 19,30 | 19,40 | -2,51% | 50,00 |
| 08.01.2026 | 20,60 | 21,60 | 19,70 | 19,90 | -4,78% | - |