35,100$
-0,76%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 34,81 | 35,15 | 34,30 | 34,97 | -1,13% | 20.703,00 |
| 02.04.2025 | 33,53 | 35,42 | 33,53 | 35,37 | 4,52% | 570.412,00 |
| 01.04.2025 | 36,06 | 36,25 | 33,69 | 33,84 | -6,52% | 992.732,00 |
| 31.03.2025 | 36,91 | 36,98 | 35,54 | 36,20 | -4,28% | 958.304,00 |
| 28.03.2025 | 38,64 | 38,76 | 37,70 | 37,82 | -2,75% | 323.198,00 |
| 27.03.2025 | 38,44 | 39,21 | 37,98 | 38,89 | 2,40% | 554.413,00 |
| 26.03.2025 | 38,77 | 38,77 | 36,71 | 37,98 | -1,84% | 976.557,00 |
| 25.03.2025 | 39,19 | 39,19 | 38,12 | 38,69 | -1,70% | 1.013.739,00 |
| 24.03.2025 | 39,44 | 39,87 | 38,99 | 39,36 | 0,46% | 545.216,00 |
| 21.03.2025 | 38,53 | 39,28 | 38,18 | 39,18 | 0,75% | 934.971,00 |
| 20.03.2025 | 39,33 | 40,21 | 38,86 | 38,89 | -1,99% | 550.755,00 |
| 19.03.2025 | 38,86 | 40,15 | 38,70 | 39,68 | 2,11% | 818.997,00 |
| 18.03.2025 | 39,02 | 39,52 | 38,65 | 38,86 | -1,97% | 415.875,00 |
| 17.03.2025 | 39,11 | 40,07 | 38,48 | 39,64 | 0,76% | 422.415,00 |
| 14.03.2025 | 39,32 | 40,06 | 39,05 | 39,34 | 0,23% | 401.537,00 |
| 13.03.2025 | 40,26 | 40,54 | 39,19 | 39,25 | -2,58% | 433.286,00 |
| 12.03.2025 | 38,50 | 40,43 | 38,29 | 40,29 | 5,14% | 677.519,00 |
| 11.03.2025 | 37,53 | 38,66 | 37,26 | 38,32 | 2,19% | 840.473,00 |
| 10.03.2025 | 38,07 | 38,72 | 37,10 | 37,50 | -2,90% | 914.328,00 |
| 07.03.2025 | 40,08 | 40,25 | 38,61 | 38,62 | -3,59% | 724.701,00 |
| 06.03.2025 | 40,06 | 41,11 | 39,83 | 40,06 | -2,05% | 1.129.747,00 |
| 05.03.2025 | 41,00 | 41,37 | 39,72 | 40,90 | -0,49% | 827.267,00 |
| 04.03.2025 | 40,65 | 41,25 | 39,73 | 41,10 | -0,34% | 1.378.477,00 |
| 03.03.2025 | 42,64 | 43,22 | 40,85 | 41,24 | -3,91% | 707.952,00 |
| 28.02.2025 | 41,74 | 43,00 | 41,68 | 42,92 | 2,26% | 910.491,00 |
| 27.02.2025 | 41,74 | 43,54 | 41,68 | 41,97 | 0,84% | 624.222,00 |
| 26.02.2025 | 41,09 | 42,90 | 40,66 | 41,62 | 2,08% | 689.899,00 |
| 25.02.2025 | 41,82 | 42,00 | 39,74 | 40,77 | -2,49% | 947.359,00 |
| 24.02.2025 | 42,85 | 42,85 | 40,87 | 41,81 | -1,83% | 627.859,00 |
| 21.02.2025 | 44,40 | 45,00 | 42,54 | 42,59 | -4,25% | 616.026,00 |
| 20.02.2025 | 44,38 | 44,88 | 44,00 | 44,48 | 0,43% | 618.661,00 |
| 19.02.2025 | 43,64 | 44,98 | 43,52 | 44,29 | 1,54% | 684.898,00 |
| 18.02.2025 | 42,83 | 44,72 | 42,57 | 43,62 | 2,66% | 818.127,00 |
| 14.02.2025 | 44,52 | 46,27 | 41,73 | 42,49 | -2,37% | 1.211.521,00 |
| 13.02.2025 | 43,51 | 43,90 | 42,96 | 43,52 | 0,21% | 784.108,00 |
| 12.02.2025 | 42,87 | 43,74 | 42,52 | 43,43 | -0,34% | 634.330,00 |
| 11.02.2025 | 44,20 | 45,02 | 43,49 | 43,58 | -2,68% | 571.652,00 |
| 10.02.2025 | 45,56 | 45,67 | 44,65 | 44,78 | -1,26% | 579.471,00 |
| 07.02.2025 | 45,73 | 46,15 | 45,02 | 45,35 | -0,94% | 690.721,00 |
| 06.02.2025 | 45,38 | 46,50 | 44,68 | 45,78 | 0,90% | 761.594,00 |
| 05.02.2025 | 44,37 | 45,64 | 44,19 | 45,37 | 2,69% | 554.503,00 |
| 04.02.2025 | 43,23 | 44,53 | 43,23 | 44,18 | 1,75% | 497.881,00 |
| 03.02.2025 | 42,19 | 44,13 | 41,89 | 43,42 | 0,91% | 754.417,00 |
| 31.01.2025 | 43,62 | 43,83 | 42,75 | 43,03 | -0,85% | 466.606,00 |
| 30.01.2025 | 42,70 | 43,91 | 42,31 | 43,40 | 2,19% | 438.505,00 |
| 29.01.2025 | 42,44 | 43,08 | 42,11 | 42,47 | -0,05% | 393.281,00 |
| 28.01.2025 | 43,37 | 43,42 | 42,41 | 42,49 | -1,80% | 553.387,00 |
| 27.01.2025 | 43,84 | 44,66 | 43,12 | 43,27 | -1,77% | 736.248,00 |
| 24.01.2025 | 44,81 | 45,27 | 44,03 | 44,05 | -1,78% | 763.018,00 |
| 23.01.2025 | 43,05 | 45,48 | 42,69 | 44,85 | 4,45% | 1.345.982,00 |
| 22.01.2025 | 41,35 | 43,18 | 41,10 | 42,94 | 4,02% | 763.096,00 |
| 21.01.2025 | 40,47 | 41,33 | 40,01 | 41,28 | 3,20% | 1.081.371,00 |
| 17.01.2025 | 41,22 | 41,50 | 39,99 | 40,00 | -2,08% | 795.088,00 |
| 16.01.2025 | 40,93 | 41,66 | 40,37 | 40,85 | -0,32% | 753.038,00 |
| 15.01.2025 | 40,83 | 43,74 | 40,63 | 40,98 | 2,40% | 1.097.115,00 |
| 14.01.2025 | 43,33 | 44,52 | 39,79 | 40,02 | -7,28% | 989.731,00 |
| 13.01.2025 | 41,00 | 43,23 | 40,50 | 43,16 | 2,59% | 2.135.376,00 |
| 10.01.2025 | 43,29 | 43,72 | 41,58 | 42,07 | -3,62% | 833.991,00 |
| 08.01.2025 | 44,40 | 44,78 | 43,28 | 43,65 | -1,78% | 612.851,00 |
| 07.01.2025 | 43,11 | 46,24 | 43,04 | 44,44 | 4,17% | 1.161.816,00 |
| 06.01.2025 | 41,51 | 43,00 | 41,06 | 42,66 | 2,80% | 1.908.186,00 |
| 03.01.2025 | 41,15 | 41,95 | 41,10 | 41,50 | 0,85% | 1.482.759,00 |
| 02.01.2025 | 42,26 | 42,89 | 40,05 | 41,15 | -2,19% | 1.535.557,00 |
| 31.12.2024 | 42,56 | 42,66 | 41,26 | 42,07 | -0,47% | 733.807,00 |
| 30.12.2024 | 43,02 | 43,82 | 41,53 | 42,27 | -2,65% | 760.226,00 |
| 27.12.2024 | 43,81 | 44,07 | 42,84 | 43,42 | -0,91% | 686.516,00 |
| 26.12.2024 | 43,44 | 43,83 | 43,06 | 43,82 | 0,16% | 400.597,00 |
| 24.12.2024 | 43,96 | 44,21 | 43,24 | 43,75 | -0,27% | 277.950,00 |
| 23.12.2024 | 44,02 | 44,20 | 43,00 | 43,87 | -0,79% | 656.534,00 |
| 20.12.2024 | 43,48 | 44,45 | 42,85 | 44,22 | 1,73% | 1.733.571,00 |
| 19.12.2024 | 42,96 | 44,00 | 41,45 | 43,47 | 1,09% | 1.165.489,00 |
| 18.12.2024 | 44,80 | 45,00 | 42,33 | 43,00 | -4,34% | 1.590.819,00 |
| 17.12.2024 | 45,03 | 45,46 | 44,31 | 44,95 | -0,99% | 1.037.105,00 |
| 16.12.2024 | 45,78 | 46,75 | 45,26 | 45,40 | -0,83% | 633.521,00 |
| 13.12.2024 | 46,67 | 47,12 | 45,41 | 45,78 | -2,37% | 794.215,00 |
| 12.12.2024 | 48,61 | 49,19 | 46,10 | 46,89 | -4,03% | 745.700,00 |
| 11.12.2024 | 49,08 | 49,98 | 48,48 | 48,86 | -0,47% | 498.147,00 |
| 10.12.2024 | 49,43 | 50,00 | 48,29 | 49,09 | -0,47% | 526.754,00 |
| 09.12.2024 | 49,50 | 49,78 | 48,49 | 49,32 | -0,12% | 779.350,00 |
| 06.12.2024 | 47,39 | 49,47 | 47,27 | 49,38 | 4,31% | 815.536,00 |
| 05.12.2024 | 46,96 | 47,48 | 45,58 | 47,34 | 0,49% | 899.729,00 |
| 04.12.2024 | 46,50 | 48,22 | 46,40 | 47,11 | 0,94% | 438.041,00 |
| 03.12.2024 | 47,38 | 47,67 | 46,27 | 46,67 | -1,95% | 480.656,00 |
| 02.12.2024 | 47,69 | 48,14 | 47,34 | 47,60 | -0,06% | 501.936,00 |
| 29.11.2024 | 48,12 | 48,23 | 47,37 | 47,63 | -1,04% | 159.226,00 |
| 27.11.2024 | 47,69 | 48,24 | 46,96 | 48,13 | 1,63% | 302.449,00 |
| 26.11.2024 | 47,18 | 47,53 | 46,60 | 47,36 | 0,51% | 280.727,00 |
| 25.11.2024 | 47,59 | 48,62 | 47,00 | 47,12 | -0,25% | 587.144,00 |
| 22.11.2024 | 46,07 | 47,47 | 45,47 | 47,24 | 2,74% | 593.872,00 |
| 21.11.2024 | 45,91 | 47,06 | 45,91 | 45,98 | -0,91% | 60.139,00 |
| 20.11.2024 | 44,91 | 46,98 | 44,90 | 46,40 | 2,81% | 641.624,00 |
| 19.11.2024 | 43,90 | 45,15 | 43,38 | 45,13 | 3,08% | 1.063.129,00 |
| 18.11.2024 | 44,50 | 44,92 | 43,04 | 43,78 | -2,17% | 1.039.500,00 |
| 15.11.2024 | 47,36 | 48,11 | 44,53 | 44,75 | -6,07% | 818.886,00 |
| 14.11.2024 | 48,41 | 48,60 | 47,59 | 47,64 | -2,22% | 585.559,00 |
| 13.11.2024 | 48,27 | 49,37 | 47,76 | 48,72 | 1,95% | 1.091.261,00 |
| 12.11.2024 | 50,28 | 50,48 | 47,73 | 47,79 | -5,70% | 856.930,00 |
| 11.11.2024 | 50,98 | 53,04 | 50,68 | 50,68 | 0,64% | 1.060.598,00 |
| 08.11.2024 | 50,80 | 51,45 | 49,96 | 50,36 | -0,14% | 1.246.799,00 |
| 07.11.2024 | 50,53 | 51,32 | 49,60 | 50,43 | -0,18% | 706.135,00 |