33,750$
0,67%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 33,22 | 34,00 | 32,98 | 33,76 | 0,70% | 1.304.200,00 |
| 25.11.2025 | 33,09 | 33,59 | 32,06 | 33,53 | 2,21% | 1.514.105,00 |
| 24.11.2025 | 33,33 | 34,21 | 32,58 | 32,80 | -2,35% | 1.869.963,00 |
| 21.11.2025 | 31,52 | 33,79 | 31,25 | 33,59 | 7,73% | 1.682.978,00 |
| 20.11.2025 | 32,25 | 32,91 | 31,00 | 31,18 | -2,13% | 1.028.229,00 |
| 19.11.2025 | 32,66 | 32,89 | 31,48 | 31,86 | -2,95% | 1.068.056,00 |
| 18.11.2025 | 32,38 | 33,21 | 31,85 | 32,83 | 0,89% | 930.017,00 |
| 17.11.2025 | 32,80 | 33,41 | 32,31 | 32,54 | -1,63% | 1.116.569,00 |
| 14.11.2025 | 32,42 | 34,01 | 32,38 | 33,08 | 0,49% | 1.265.295,00 |
| 13.11.2025 | 32,93 | 33,82 | 32,41 | 32,92 | -1,79% | 1.219.827,00 |
| 12.11.2025 | 33,25 | 33,74 | 32,95 | 33,52 | 0,75% | 1.078.718,00 |
| 11.11.2025 | 31,95 | 33,28 | 31,50 | 33,27 | 4,16% | 1.171.773,00 |
| 10.11.2025 | 31,11 | 32,08 | 30,38 | 31,94 | 4,28% | 1.157.117,00 |
| 07.11.2025 | 30,42 | 30,75 | 29,36 | 30,63 | -1,03% | 1.355.360,00 |
| 06.11.2025 | 31,85 | 31,88 | 30,05 | 30,95 | -2,89% | 1.798.907,00 |
| 05.11.2025 | 28,90 | 32,25 | 28,56 | 31,87 | -1,76% | 2.779.986,00 |
| 04.11.2025 | 32,97 | 33,50 | 32,42 | 32,44 | -3,08% | 1.473.754,00 |
| 03.11.2025 | 34,00 | 34,96 | 32,94 | 33,47 | -3,27% | 1.407.089,00 |
| 31.10.2025 | 34,99 | 35,38 | 34,36 | 34,60 | -1,65% | 1.267.731,00 |
| 30.10.2025 | 34,37 | 35,57 | 34,26 | 35,18 | 1,71% | 1.106.309,00 |
| 29.10.2025 | 34,53 | 35,77 | 33,94 | 34,59 | -0,52% | 1.264.769,00 |
| 28.10.2025 | 34,91 | 35,95 | 34,47 | 34,77 | -1,53% | 1.187.863,00 |
| 27.10.2025 | 34,41 | 35,48 | 34,00 | 35,31 | 5,31% | 1.642.659,00 |
| 24.10.2025 | 33,69 | 34,21 | 33,25 | 33,53 | -0,30% | 1.083.559,00 |
| 23.10.2025 | 33,21 | 34,11 | 33,02 | 33,63 | 1,48% | 1.002.468,00 |
| 22.10.2025 | 34,05 | 34,33 | 33,10 | 33,14 | -3,07% | 934.451,00 |
| 21.10.2025 | 34,16 | 34,78 | 33,89 | 34,19 | -0,61% | 1.178.187,00 |
| 20.10.2025 | 33,29 | 34,75 | 33,05 | 34,40 | 5,41% | 1.306.720,00 |
| 17.10.2025 | 33,84 | 34,22 | 32,39 | 32,64 | -3,93% | 1.238.730,00 |
| 16.10.2025 | 33,74 | 34,50 | 33,30 | 33,97 | 1,62% | 2.045.397,00 |
| 15.10.2025 | 31,77 | 33,57 | 31,60 | 33,43 | 5,49% | 1.570.046,00 |
| 14.10.2025 | 31,95 | 32,14 | 31,44 | 31,69 | -1,03% | 1.228.748,00 |
| 13.10.2025 | 31,51 | 32,30 | 31,37 | 32,02 | 1,81% | 1.003.147,00 |
| 10.10.2025 | 31,81 | 31,84 | 30,93 | 31,45 | -0,66% | 1.574.174,00 |
| 09.10.2025 | 31,01 | 32,10 | 30,93 | 31,66 | 2,59% | 1.642.668,00 |
| 08.10.2025 | 29,74 | 31,51 | 29,60 | 30,86 | 3,77% | 1.275.492,00 |
| 07.10.2025 | 30,49 | 30,53 | 29,57 | 29,74 | -1,49% | 1.451.698,00 |
| 06.10.2025 | 31,42 | 31,70 | 30,15 | 30,19 | -3,27% | 1.320.022,00 |
| 03.10.2025 | 31,15 | 31,60 | 30,82 | 31,21 | 1,00% | 129.672,00 |
| 02.10.2025 | 30,22 | 30,93 | 29,81 | 30,90 | 3,03% | 1.223.052,00 |
| 01.10.2025 | 30,22 | 30,86 | 29,60 | 29,99 | -0,27% | 1.960.681,00 |
| 30.09.2025 | 30,44 | 30,60 | 29,63 | 30,07 | -0,96% | 1.606.489,00 |
| 29.09.2025 | 29,26 | 31,15 | 29,02 | 30,36 | 4,40% | 2.402.081,00 |
| 26.09.2025 | 28,00 | 29,34 | 27,99 | 29,08 | 4,53% | 2.659.258,00 |
| 25.09.2025 | 28,70 | 28,70 | 27,75 | 27,82 | -3,27% | 1.610.872,00 |
| 24.09.2025 | 28,38 | 29,05 | 28,05 | 28,76 | 1,27% | 1.753.369,00 |
| 23.09.2025 | 29,39 | 29,64 | 28,28 | 28,40 | -3,63% | 1.383.200,00 |
| 22.09.2025 | 28,22 | 29,70 | 27,88 | 29,47 | 4,76% | 1.599.752,00 |
| 19.09.2025 | 29,16 | 29,20 | 28,09 | 28,13 | -3,37% | 3.627.142,00 |
| 18.09.2025 | 29,17 | 29,50 | 28,65 | 29,11 | 1,39% | 1.675.600,00 |
| 17.09.2025 | 29,62 | 29,89 | 28,62 | 28,71 | -2,61% | 1.364.555,00 |
| 16.09.2025 | 29,08 | 29,79 | 29,08 | 29,48 | 1,66% | 2.023.440,00 |
| 15.09.2025 | 30,09 | 30,45 | 28,96 | 29,00 | -4,32% | 1.994.104,00 |
| 12.09.2025 | 31,02 | 31,47 | 30,27 | 30,31 | -2,95% | 1.391.028,00 |
| 11.09.2025 | 31,25 | 31,63 | 30,45 | 31,23 | -0,19% | 1.656.280,00 |
| 10.09.2025 | 31,45 | 31,80 | 31,04 | 31,29 | -0,67% | 1.905.331,00 |
| 09.09.2025 | 31,53 | 31,74 | 31,25 | 31,50 | -0,03% | 937.317,00 |
| 08.09.2025 | 31,77 | 31,87 | 31,22 | 31,51 | -0,97% | 1.344.999,00 |
| 05.09.2025 | 31,73 | 32,26 | 31,28 | 31,82 | 1,73% | 1.325.362,00 |
| 04.09.2025 | 31,63 | 31,92 | 31,03 | 31,28 | -0,97% | 1.399.690,00 |
| 03.09.2025 | 32,03 | 32,58 | 31,41 | 31,59 | -1,39% | 1.619.910,00 |
| 02.09.2025 | 30,50 | 32,21 | 30,43 | 32,03 | 6,91% | 2.000.852,00 |
| 29.08.2025 | 30,27 | 30,60 | 29,71 | 29,96 | -1,12% | 1.340.078,00 |
| 28.08.2025 | 30,05 | 30,61 | 30,05 | 30,30 | 0,73% | 1.033.086,00 |
| 27.08.2025 | 29,54 | 30,52 | 29,54 | 30,08 | 1,76% | 1.114.454,00 |
| 26.08.2025 | 29,15 | 29,63 | 29,04 | 29,56 | 0,99% | 1.227.727,00 |
| 25.08.2025 | 29,99 | 30,08 | 29,15 | 29,27 | -1,71% | 1.058.768,00 |
| 22.08.2025 | 29,88 | 30,41 | 29,50 | 29,78 | 0,88% | 1.267.926,00 |
| 21.08.2025 | 29,07 | 29,62 | 28,85 | 29,52 | 0,54% | 1.170.293,00 |
| 20.08.2025 | 29,02 | 29,50 | 29,00 | 29,36 | 0,82% | 1.153.022,00 |
| 19.08.2025 | 29,67 | 29,84 | 28,93 | 29,12 | -1,95% | 1.269.165,00 |
| 18.08.2025 | 29,78 | 30,03 | 29,54 | 29,70 | 0,03% | 1.697.794,00 |
| 15.08.2025 | 29,13 | 30,10 | 29,07 | 29,69 | 2,34% | 1.350.458,00 |
| 14.08.2025 | 28,65 | 29,04 | 28,49 | 29,01 | 0,14% | 1.262.877,00 |
| 13.08.2025 | 28,43 | 29,37 | 28,12 | 28,97 | 3,06% | 1.628.150,00 |
| 12.08.2025 | 27,45 | 28,16 | 27,39 | 28,11 | 2,63% | 1.128.119,00 |
| 11.08.2025 | 27,53 | 27,59 | 27,00 | 27,39 | -0,54% | 1.789.402,00 |
| 08.08.2025 | 27,99 | 28,21 | 27,40 | 27,54 | -1,04% | 1.527.932,00 |
| 07.08.2025 | 27,97 | 28,56 | 27,41 | 27,83 | -0,78% | 1.879.056,00 |
| 06.08.2025 | 28,48 | 28,92 | 26,52 | 28,05 | -3,01% | 3.035.221,00 |
| 05.08.2025 | 28,11 | 29,15 | 27,65 | 28,92 | 1,62% | 1.703.299,00 |
| 04.08.2025 | 28,68 | 28,80 | 27,88 | 28,46 | 0,07% | 1.610.183,00 |
| 01.08.2025 | 27,14 | 28,48 | 26,86 | 28,44 | 4,10% | 2.240.451,00 |
| 31.07.2025 | 26,95 | 27,53 | 26,85 | 27,32 | 0,66% | 1.798.595,00 |
| 30.07.2025 | 28,22 | 28,46 | 27,01 | 27,14 | -1,81% | 2.316.873,00 |
| 29.07.2025 | 27,79 | 28,48 | 27,40 | 27,64 | 0,11% | 2.433.909,00 |
| 28.07.2025 | 27,78 | 28,03 | 27,23 | 27,61 | 0,99% | 2.020.917,00 |
| 25.07.2025 | 27,42 | 27,58 | 27,00 | 27,34 | 0,15% | 1.253.374,00 |
| 24.07.2025 | 27,96 | 28,21 | 27,11 | 27,30 | -2,53% | 2.321.564,00 |
| 23.07.2025 | 26,74 | 28,52 | 26,27 | 28,01 | 5,94% | 2.883.034,00 |
| 22.07.2025 | 26,24 | 26,72 | 25,99 | 26,44 | 0,19% | 2.975.160,00 |
| 21.07.2025 | 26,39 | 26,83 | 25,81 | 26,39 | 0,30% | 3.957.938,00 |
| 18.07.2025 | 27,41 | 27,89 | 26,00 | 26,31 | -4,01% | 3.905.838,00 |
| 17.07.2025 | 27,36 | 27,92 | 27,31 | 27,41 | 0,37% | 2.142.341,00 |
| 16.07.2025 | 27,47 | 28,02 | 27,11 | 27,31 | 0,40% | 3.001.493,00 |
| 15.07.2025 | 29,34 | 29,36 | 26,85 | 27,20 | -6,94% | 4.675.248,00 |
| 14.07.2025 | 28,53 | 30,17 | 28,35 | 29,23 | -0,95% | 4.072.445,00 |
| 11.07.2025 | 30,64 | 30,88 | 29,03 | 29,51 | -4,91% | 5.681.342,00 |
| 10.07.2025 | 33,20 | 33,41 | 29,06 | 31,04 | -25,11% | 12.935.476,00 |
| 09.07.2025 | 39,97 | 42,37 | 39,70 | 41,44 | 5,12% | 1.924.902,00 |