27,410$
1,86%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,08 | 28,18 | 27,08 | 27,48 | 2,12% | 383.934,00 |
| 17.06.2026 | 25,09 | 27,90 | 25,09 | 26,91 | 8,29% | 3.242.837,00 |
| 16.06.2026 | 25,54 | 25,66 | 24,51 | 24,85 | -2,07% | 2.747.338,00 |
| 15.06.2026 | 24,62 | 25,38 | 24,50 | 25,38 | 4,21% | 1.479.067,00 |
| 12.06.2026 | 24,08 | 24,81 | 24,01 | 24,35 | 1,54% | 1.846.693,00 |
| 11.06.2026 | 22,93 | 24,08 | 22,48 | 23,98 | 4,40% | 1.523.907,00 |
| 10.06.2026 | 22,56 | 23,23 | 22,43 | 22,97 | 0,81% | 1.200.305,00 |
| 09.06.2026 | 22,06 | 23,05 | 22,04 | 22,79 | 5,53% | 1.620.181,00 |
| 08.06.2026 | 22,15 | 22,20 | 21,39 | 21,59 | -1,46% | 1.689.265,00 |
| 05.06.2026 | 23,31 | 23,41 | 21,74 | 21,91 | -6,01% | 1.117.024,00 |
| 04.06.2026 | 22,51 | 23,47 | 22,18 | 23,31 | 4,02% | 1.411.917,00 |
| 03.06.2026 | 21,85 | 22,61 | 21,81 | 22,41 | 2,85% | 1.798.324,00 |
| 02.06.2026 | 22,49 | 22,64 | 21,33 | 21,79 | -4,64% | 2.029.030,00 |
| 01.06.2026 | 23,77 | 24,06 | 22,62 | 22,85 | -4,55% | 2.327.381,00 |
| 29.05.2026 | 23,56 | 24,08 | 23,31 | 23,94 | 3,01% | 1.844.053,00 |
| 28.05.2026 | 23,41 | 23,90 | 22,74 | 23,24 | -0,60% | 1.257.225,00 |
| 27.05.2026 | 23,13 | 23,55 | 23,00 | 23,38 | 1,04% | 1.684.947,00 |
| 26.05.2026 | 23,62 | 23,75 | 23,01 | 23,14 | -1,07% | 1.219.426,00 |
| 22.05.2026 | 23,68 | 24,12 | 23,26 | 23,39 | -1,35% | 1.130.550,00 |
| 21.05.2026 | 23,42 | 24,12 | 23,11 | 23,71 | 1,43% | 1.271.986,00 |
| 20.05.2026 | 22,55 | 23,72 | 22,55 | 23,38 | 3,96% | 1.547.048,00 |
| 19.05.2026 | 24,20 | 24,41 | 22,23 | 22,49 | -6,97% | 2.120.973,00 |
| 18.05.2026 | 25,12 | 25,17 | 23,98 | 24,17 | -3,32% | 1.546.965,00 |
| 15.05.2026 | 25,71 | 25,95 | 24,84 | 25,00 | -3,10% | 1.519.285,00 |
| 14.05.2026 | 26,53 | 26,67 | 25,77 | 25,80 | -2,49% | 1.161.356,00 |
| 13.05.2026 | 26,61 | 26,94 | 26,21 | 26,46 | -1,42% | 1.363.135,00 |
| 12.05.2026 | 26,38 | 26,89 | 26,01 | 26,84 | 2,05% | 1.264.854,00 |
| 11.05.2026 | 26,45 | 27,42 | 26,21 | 26,30 | 0,69% | 1.712.477,00 |
| 08.05.2026 | 26,05 | 26,67 | 25,93 | 26,12 | -0,08% | 1.557.063,00 |
| 07.05.2026 | 26,16 | 26,50 | 25,53 | 26,14 | 0,81% | 1.978.478,00 |
| 06.05.2026 | 25,91 | 27,27 | 24,23 | 25,93 | 3,68% | 3.453.018,00 |
| 05.05.2026 | 25,00 | 25,32 | 24,45 | 25,01 | 0,87% | 1.480.365,00 |
| 04.05.2026 | 24,69 | 25,32 | 24,49 | 24,80 | 0,10% | 1.849.140,00 |
| 01.05.2026 | 24,90 | 25,12 | 24,37 | 24,77 | 0,32% | 1.407.228,00 |
| 30.04.2026 | 24,52 | 25,08 | 24,17 | 24,69 | 2,11% | 1.789.533,00 |
| 29.04.2026 | 24,13 | 24,76 | 23,71 | 24,18 | -1,43% | 2.058.741,00 |
| 28.04.2026 | 24,35 | 25,14 | 24,25 | 24,53 | 2,25% | 1.725.216,00 |
| 27.04.2026 | 24,15 | 25,05 | 23,78 | 23,99 | -0,46% | 1.810.132,00 |
| 24.04.2026 | 24,37 | 24,44 | 23,69 | 24,10 | -0,70% | 1.538.236,00 |
| 23.04.2026 | 24,60 | 25,11 | 23,95 | 24,27 | -1,38% | 1.464.484,00 |
| 22.04.2026 | 24,31 | 24,72 | 24,05 | 24,61 | 2,20% | 1.349.181,00 |
| 21.04.2026 | 25,17 | 25,22 | 23,95 | 24,08 | -3,91% | 1.386.644,00 |
| 20.04.2026 | 24,62 | 25,28 | 24,25 | 25,06 | 1,01% | 1.447.708,00 |
| 17.04.2026 | 24,94 | 25,24 | 24,54 | 24,81 | 1,18% | 1.725.538,00 |
| 16.04.2026 | 25,64 | 26,19 | 24,33 | 24,52 | -2,62% | 1.810.781,00 |
| 15.04.2026 | 24,75 | 25,45 | 24,71 | 25,18 | 2,48% | 1.943.558,00 |
| 14.04.2026 | 23,35 | 24,74 | 23,35 | 24,57 | 3,98% | 1.819.921,00 |
| 13.04.2026 | 23,11 | 24,12 | 23,01 | 23,63 | 1,42% | 1.468.521,00 |
| 10.04.2026 | 24,02 | 24,13 | 23,06 | 23,30 | -2,55% | 1.551.328,00 |
| 09.04.2026 | 22,92 | 24,12 | 22,92 | 23,91 | 3,28% | 1.965.434,00 |
| 08.04.2026 | 23,64 | 23,99 | 22,88 | 23,15 | 0,00% | 1.615.069,00 |
| 07.04.2026 | 22,86 | 23,18 | 22,34 | 23,15 | 1,22% | 1.477.907,00 |
| 06.04.2026 | 22,45 | 22,97 | 22,28 | 22,87 | 1,87% | 1.349.868,00 |
| 02.04.2026 | 21,05 | 22,45 | 20,79 | 22,45 | 4,77% | 1.772.484,00 |
| 01.04.2026 | 20,98 | 21,56 | 20,92 | 21,43 | 2,38% | 2.308.878,00 |
| 31.03.2026 | 19,98 | 21,07 | 19,54 | 20,93 | 8,45% | 2.961.956,00 |
| 30.03.2026 | 19,48 | 19,77 | 19,13 | 19,30 | -0,41% | 3.651.995,00 |
| 27.03.2026 | 20,00 | 20,09 | 19,10 | 19,38 | -3,00% | 1.530.550,00 |
| 26.03.2026 | 19,69 | 20,45 | 19,61 | 19,98 | 0,65% | 2.279.093,00 |
| 25.03.2026 | 18,75 | 19,94 | 18,70 | 19,85 | 7,36% | 1.868.605,00 |
| 24.03.2026 | 19,40 | 19,40 | 18,29 | 18,49 | -8,78% | 3.543.501,00 |
| 23.03.2026 | 20,18 | 20,33 | 19,53 | 20,27 | 2,01% | 2.064.990,00 |
| 20.03.2026 | 20,52 | 20,68 | 19,86 | 19,87 | -2,69% | 3.797.567,00 |
| 19.03.2026 | 20,02 | 20,57 | 19,93 | 20,42 | -0,20% | 1.648.681,00 |
| 18.03.2026 | 21,37 | 21,50 | 20,39 | 20,46 | -5,28% | 2.879.624,00 |
| 17.03.2026 | 21,80 | 22,20 | 21,55 | 21,60 | -1,01% | 1.400.850,00 |
| 16.03.2026 | 21,57 | 22,01 | 21,39 | 21,82 | 2,25% | 980.824,00 |
| 13.03.2026 | 21,94 | 22,27 | 21,29 | 21,34 | -1,70% | 2.543.334,00 |
| 12.03.2026 | 21,93 | 22,29 | 21,12 | 21,71 | -2,25% | 1.463.050,00 |
| 11.03.2026 | 22,78 | 22,84 | 21,74 | 22,21 | -2,76% | 3.501.400,00 |
| 10.03.2026 | 22,74 | 23,19 | 22,38 | 22,84 | 1,02% | 1.114.886,00 |
| 09.03.2026 | 21,40 | 22,81 | 21,37 | 22,61 | 6,40% | 2.256.817,00 |
| 06.03.2026 | 21,26 | 21,41 | 20,61 | 21,25 | -0,98% | 2.143.100,00 |
| 05.03.2026 | 21,58 | 21,98 | 21,39 | 21,46 | -1,56% | 2.426.439,00 |
| 04.03.2026 | 22,07 | 22,19 | 21,47 | 21,80 | -1,22% | 2.251.986,00 |
| 03.03.2026 | 22,40 | 22,88 | 21,88 | 22,07 | -4,13% | 1.722.117,00 |
| 02.03.2026 | 22,54 | 23,19 | 22,51 | 23,02 | -1,58% | 1.647.203,00 |
| 27.02.2026 | 22,95 | 23,46 | 22,54 | 23,39 | 1,52% | 1.383.797,00 |
| 26.02.2026 | 22,83 | 23,17 | 22,48 | 23,04 | 0,57% | 1.331.465,00 |
| 25.02.2026 | 22,72 | 23,08 | 22,46 | 22,91 | 0,70% | 1.082.629,00 |
| 24.02.2026 | 22,65 | 23,00 | 22,41 | 22,75 | 1,07% | 1.427.634,00 |
| 23.02.2026 | 22,89 | 23,79 | 22,39 | 22,51 | -0,92% | 2.207.696,00 |
| 20.02.2026 | 21,56 | 22,87 | 21,31 | 22,72 | 4,08% | 2.130.122,00 |
| 19.02.2026 | 20,41 | 22,16 | 20,08 | 21,83 | 6,75% | 2.351.800,00 |
| 18.02.2026 | 20,00 | 20,62 | 19,63 | 20,45 | 1,34% | 2.113.176,00 |
| 17.02.2026 | 20,65 | 20,89 | 19,78 | 20,18 | -1,66% | 3.155.585,00 |
| 13.02.2026 | 21,54 | 23,17 | 19,61 | 20,52 | -12,68% | 7.200.566,00 |
| 12.02.2026 | 23,96 | 24,35 | 22,93 | 23,50 | -1,59% | 1.893.915,00 |
| 11.02.2026 | 24,23 | 24,35 | 23,27 | 23,88 | -1,32% | 1.402.702,00 |
| 10.02.2026 | 23,49 | 24,68 | 23,49 | 24,20 | 1,34% | 1.216.269,00 |
| 09.02.2026 | 24,66 | 24,67 | 23,78 | 23,88 | -3,32% | 1.707.205,00 |
| 06.02.2026 | 24,25 | 24,87 | 23,89 | 24,70 | 3,83% | 2.679.737,00 |
| 05.02.2026 | 24,59 | 24,93 | 23,76 | 23,79 | -3,65% | 1.720.623,00 |
| 04.02.2026 | 25,07 | 25,07 | 24,08 | 24,69 | -0,44% | 1.859.848,00 |
| 03.02.2026 | 24,92 | 25,82 | 24,37 | 24,80 | 0,16% | 2.604.807,00 |
| 02.02.2026 | 23,56 | 24,91 | 23,56 | 24,76 | 2,87% | 3.438.065,00 |
| 30.01.2026 | 24,13 | 24,59 | 23,26 | 24,07 | -0,82% | 3.775.613,00 |
| 29.01.2026 | 24,40 | 24,70 | 23,98 | 24,27 | -0,70% | 1.688.983,00 |
| 28.01.2026 | 24,96 | 24,96 | 24,33 | 24,44 | -0,73% | 1.810.308,00 |
| 27.01.2026 | 24,23 | 25,00 | 24,23 | 24,62 | 1,28% | 1.629.423,00 |