25,300€
-0,39%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,40 | 25,60 | 25,40 | 25,50 | 0,39% | - |
| 30.09.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -3,05% | 153,00 |
| 29.09.2025 | 26,60 | 26,60 | 26,20 | 26,20 | 3,97% | 135,00 |
| 26.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | 1,00 |
| 25.09.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | 59,00 |
| 24.09.2025 | 24,20 | 25,00 | 24,20 | 24,60 | -2,38% | 583,00 |
| 23.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | 12,00 |
| 22.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 42,00 |
| 19.09.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | 151,00 |
| 18.09.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -3,97% | 40,00 |
| 17.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 15,00 |
| 16.09.2025 | 24,40 | 24,80 | 24,40 | 24,80 | -5,34% | 274,00 |
| 15.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 10,00 |
| 12.09.2025 | 24,60 | 26,80 | 24,60 | 26,40 | 1,54% | 1.913,00 |
| 11.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,62% | 24,00 |
| 10.09.2025 | 26,90 | 27,20 | 26,60 | 26,70 | 0,38% | - |
| 09.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 1,00 |
| 08.09.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 243,00 |
| 05.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 20,00 |
| 04.09.2025 | 27,20 | 28,00 | 26,80 | 26,80 | -0,74% | 703,00 |
| 03.09.2025 | 28,20 | 28,60 | 27,00 | 27,00 | -2,17% | 1.289,00 |
| 02.09.2025 | 26,20 | 27,60 | 26,20 | 27,60 | 6,98% | 580,00 |
| 01.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 89,00 |
| 29.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 11,00 |
| 28.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 62,00 |
| 27.08.2025 | 26,00 | 26,00 | 25,60 | 25,80 | 2,38% | 784,00 |
| 26.08.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | 85,00 |
| 25.08.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | 177,00 |
| 22.08.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 0,79% | 183,00 |
| 21.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 187,00 |
| 20.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 2,00 |
| 19.08.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 1.548,00 |
| 18.08.2025 | 25,30 | 26,00 | 25,10 | 25,60 | 1,59% | - |
| 15.08.2025 | 25,10 | 25,90 | 24,50 | 25,20 | 2,44% | - |
| 14.08.2025 | 24,90 | 25,00 | 24,50 | 24,60 | 0,00% | - |
| 13.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 30,00 |
| 12.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 5,00 |
| 11.08.2025 | 23,80 | 23,80 | 23,40 | 23,60 | -0,84% | 64,00 |
| 08.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 565,00 |
| 07.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 4,00 |
| 06.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 15,00 |
| 05.08.2025 | 25,60 | 25,60 | 24,60 | 24,60 | 0,82% | 33,00 |
| 04.08.2025 | 24,60 | 25,10 | 24,00 | 24,40 | 4,27% | - |
| 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 |