24,600€
4,24%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | 155,00 |
| 31.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 40,00 |
| 30.07.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 2,50% | 1.065,00 |
| 29.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 650,00 |
| 28.07.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 3,42% | 234,00 |
| 25.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 13,00 |
| 24.07.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | 64,00 |
| 23.07.2025 | 22,80 | 24,20 | 22,80 | 24,20 | 9,01% | 1.507,00 |
| 22.07.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | 175,00 |
| 21.07.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -3,45% | 273,00 |
| 18.07.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -2,93% | 270,00 |
| 17.07.2025 | 23,60 | 24,00 | 23,50 | 23,90 | 1,27% | - |
| 16.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 1.000,00 |
| 15.07.2025 | 25,20 | 25,20 | 23,80 | 23,80 | -7,03% | 52,00 |
| 14.07.2025 | 24,00 | 25,60 | 23,00 | 25,60 | 2,40% | 3.435,00 |
| 11.07.2025 | 26,60 | 26,60 | 25,00 | 25,00 | -5,30% | 746,00 |
| 10.07.2025 | 25,80 | 29,00 | 24,80 | 26,40 | -26,05% | 3.042,00 |
| 09.07.2025 | 33,60 | 36,00 | 33,60 | 35,70 | 5,00% | - |
| 08.07.2025 | 33,80 | 34,20 | 33,80 | 34,00 | 1,80% | 492,00 |
| 07.07.2025 | 33,70 | 33,90 | 33,20 | 33,40 | -1,76% | - |
| 04.07.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,89% | 106,00 |
| 03.07.2025 | 33,50 | 33,80 | 33,40 | 33,70 | 2,12% | - |
| 02.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | 120,00 |
| 01.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 3,00 |
| 30.06.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | 1.072,00 |
| 27.06.2025 | 33,00 | 33,00 | 31,40 | 31,40 | -0,63% | 360,00 |
| 26.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 216,00 |
| 25.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 23,00 |
| 24.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 120,00 |
| 23.06.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -0,31% | 4,00 |
| 20.06.2025 | 32,30 | 32,60 | 31,90 | 31,90 | -1,24% | - |
| 19.06.2025 | 32,50 | 32,50 | 32,30 | 32,30 | 1,25% | - |
| 18.06.2025 | 31,80 | 32,10 | 31,50 | 31,90 | 0,31% | - |
| 17.06.2025 | 31,90 | 32,10 | 31,60 | 31,80 | -2,45% | - |
| 16.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | 8,00 |
| 13.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 178,00 |
| 12.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 1,00 |
| 11.06.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 0,61% | 101,00 |
| 10.06.2025 | 32,40 | 33,10 | 32,30 | 33,00 | 3,45% | - |
| 09.06.2025 | 32,60 | 33,30 | 31,70 | 31,90 | -1,85% | - |
| 06.06.2025 | 32,40 | 32,90 | 32,10 | 32,50 | 0,93% | - |
| 05.06.2025 | 32,00 | 32,30 | 31,20 | 32,20 | 0,31% | - |
| 04.06.2025 | 32,00 | 32,30 | 31,70 | 32,10 | 2,23% | - |
| 03.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 4,00 |
| 02.06.2025 | 29,60 | 31,50 | 29,60 | 31,30 | 5,03% | - |
| 30.05.2025 | 31,00 | 31,00 | 29,60 | 29,80 | -3,87% | - |
| 29.05.2025 | 30,80 | 31,10 | 30,30 | 31,00 | 0,00% | - |
| 28.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 63,00 |
| 27.05.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | 279,00 |
| 26.05.2025 | 31,40 | 31,40 | 31,20 | 31,40 | 0,00% | 453,00 |
| 23.05.2025 | 31,40 | 31,40 | 29,80 | 31,40 | 1,29% | - |
| 22.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | 7,00 |
| 21.05.2025 | 32,80 | 33,10 | 32,20 | 32,20 | -0,92% | - |
| 20.05.2025 | 32,10 | 32,60 | 32,00 | 32,50 | 4,17% | - |
| 19.05.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,58% | 109,00 |
| 16.05.2025 | 31,00 | 31,70 | 30,70 | 31,70 | 3,59% | - |
| 15.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | 50,00 |
| 14.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 100,00 |
| 13.05.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -3,03% | 382,00 |
| 12.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 45,00 |
| 09.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,58% | 30,00 |
| 08.05.2025 | 29,80 | 31,70 | 29,50 | 31,70 | 6,73% | - |
| 07.05.2025 | 31,00 | 32,60 | 28,80 | 29,70 | -9,45% | - |
| 06.05.2025 | 34,30 | 34,30 | 32,70 | 32,80 | -5,75% | - |
| 05.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 4,00 |
| 02.05.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 2,64% | 236,00 |
| 30.04.2025 | 33,40 | 34,10 | 32,50 | 34,10 | 1,79% | - |
| 29.04.2025 | 33,40 | 33,70 | 33,10 | 33,50 | 0,00% | - |
| 28.04.2025 | 33,60 | 34,00 | 33,40 | 33,50 | 2,13% | - |
| 25.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 1,00 |
| 24.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 30,00 |
| 23.04.2025 | 32,00 | 32,90 | 31,80 | 32,60 | 4,82% | - |
| 22.04.2025 | 31,00 | 31,90 | 30,70 | 31,10 | 0,65% | - |
| 17.04.2025 | 31,00 | 31,40 | 30,20 | 30,90 | 0,00% | - |
| 16.04.2025 | 31,00 | 31,20 | 30,30 | 30,90 | 0,65% | - |
| 15.04.2025 | 31,20 | 31,40 | 30,60 | 30,70 | 0,99% | - |
| 14.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 30,00 |
| 11.04.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 4,53% | 81,00 |
| 10.04.2025 | 30,80 | 31,00 | 28,70 | 28,70 | 2,50% | - |
| 09.04.2025 | 27,40 | 28,00 | 27,40 | 28,00 | -2,10% | 265,00 |
| 08.04.2025 | 30,60 | 30,60 | 28,60 | 28,60 | -2,05% | 465,00 |
| 07.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 15,00 |
| 04.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -6,92% | 70,00 |
| 03.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 200,00 |
| 02.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 50,00 |
| 01.04.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -5,36% | 95,00 |
| 31.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -4,82% | 65,00 |
| 28.03.2025 | 35,90 | 36,10 | 35,00 | 35,30 | -0,56% | - |
| 27.03.2025 | 35,30 | 36,30 | 34,70 | 35,50 | 3,80% | - |
| 26.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,66% | 270,00 |
| 25.03.2025 | 36,50 | 36,50 | 35,50 | 35,50 | -2,47% | - |
| 24.03.2025 | 36,50 | 37,00 | 36,20 | 36,40 | 0,83% | - |
| 21.03.2025 | 35,90 | 36,30 | 35,10 | 36,10 | 0,00% | - |
| 20.03.2025 | 36,70 | 37,10 | 36,10 | 36,10 | 0,00% | - |
| 19.03.2025 | 35,70 | 36,30 | 35,50 | 36,10 | 2,56% | - |
| 18.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,40% | 60,00 |
| 17.03.2025 | 36,10 | 36,10 | 35,20 | 35,70 | -2,46% | - |
| 14.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 18,00 |
| 13.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 60,00 |
| 12.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 5,20% | 30,00 |