20,300€
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 29.01.2026 | 20,50 | 20,80 | 20,30 | 20,30 | -0,98% | - |
| 28.01.2026 | 20,50 | 20,80 | 20,50 | 20,50 | -0,97% | - |
| 27.01.2026 | 20,50 | 20,80 | 20,10 | 20,70 | 0,00% | - |
| 26.01.2026 | 20,50 | 21,00 | 20,30 | 20,70 | 1,47% | - |
| 23.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 21,00 |
| 22.01.2026 | 19,40 | 20,00 | 19,40 | 20,00 | 3,63% | 151,00 |
| 21.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 72,00 |
| 20.01.2026 | 18,70 | 19,30 | 18,70 | 19,30 | 2,12% | 923,00 |
| 19.01.2026 | 19,10 | 19,10 | 18,90 | 18,90 | -5,50% | 156,00 |
| 16.01.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,50% | 47,00 |
| 15.01.2026 | 20,70 | 20,80 | 19,90 | 20,10 | -1,47% | - |
| 14.01.2026 | 20,60 | 20,80 | 20,40 | 20,40 | -1,92% | 224,00 |
| 13.01.2026 | 20,80 | 21,00 | 20,80 | 20,80 | -1,89% | 163,00 |
| 12.01.2026 | 19,10 | 21,20 | 19,10 | 21,20 | 6,53% | 1.206,00 |
| 09.01.2026 | 20,00 | 20,20 | 19,90 | 19,90 | 0,00% | 172,00 |
| 08.01.2026 | 20,80 | 20,80 | 19,90 | 19,90 | -1,49% | 115,00 |
| 07.01.2026 | 19,40 | 20,20 | 19,10 | 20,20 | 8,02% | 342,00 |
| 06.01.2026 | 19,80 | 19,80 | 18,70 | 18,70 | -6,03% | 719,00 |
| 05.01.2026 | 20,40 | 20,40 | 19,70 | 19,90 | -0,50% | 839,00 |
| 02.01.2026 | 19,70 | 20,20 | 18,50 | 20,00 | 15,61% | 21.924,00 |
| 30.12.2025 | 17,10 | 17,40 | 16,80 | 17,30 | 4,22% | 1.140,00 |
| 29.12.2025 | 17,30 | 17,30 | 16,00 | 16,60 | -43,92% | 17.857,00 |
| 23.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | 275,00 |
| 22.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 18,00 |
| 19.12.2025 | 28,20 | 28,30 | 28,00 | 28,30 | -1,74% | - |
| 18.12.2025 | 28,40 | 28,80 | 28,20 | 28,80 | -2,70% | 256,00 |
| 17.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 2,00 |
| 16.12.2025 | 30,60 | 31,00 | 29,20 | 29,60 | -3,27% | - |
| 15.12.2025 | 31,20 | 31,20 | 30,60 | 30,60 | -0,65% | 268,00 |
| 12.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 25,00 |
| 11.12.2025 | 30,80 | 30,80 | 30,40 | 30,40 | -1,30% | 63,00 |
| 10.12.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -0,65% | 255,00 |
| 09.12.2025 | 32,40 | 32,40 | 31,00 | 31,00 | -1,27% | 932,00 |
| 08.12.2025 | 36,00 | 36,00 | 31,40 | 31,40 | -2,48% | 1.626,00 |
| 05.12.2025 | 30,60 | 32,20 | 30,60 | 32,20 | 5,23% | 400,00 |
| 04.12.2025 | 31,20 | 31,80 | 30,60 | 30,60 | 6,99% | 34,00 |
| 03.12.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 4,00 |
| 02.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 310,00 |
| 01.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 100,00 |
| 28.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 102,00 |
| 27.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 5,00 |
| 26.11.2025 | 29,00 | 29,40 | 29,00 | 29,20 | 1,39% | 155,00 |
| 25.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 175,00 |
| 24.11.2025 | 29,40 | 29,40 | 28,40 | 28,40 | 4,41% | 52,00 |
| 21.11.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 20.11.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -2,16% | 101,00 |
| 19.11.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 220,00 |
| 18.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 4,00 |
| 17.11.2025 | 28,80 | 28,80 | 27,80 | 28,00 | -4,76% | 65,00 |
| 14.11.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 4,26% | 96,00 |
| 13.11.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -2,08% | 72,00 |
| 12.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | 51,00 |
| 11.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | 180,00 |
| 10.11.2025 | 26,60 | 27,10 | 26,30 | 26,40 | 1,54% | - |
| 07.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 17,00 |
| 06.11.2025 | 26,20 | 28,00 | 26,00 | 26,80 | -2,19% | 439,00 |
| 05.11.2025 | 23,40 | 28,20 | 23,20 | 27,40 | -4,20% | 404,00 |
| 04.11.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -2,05% | 578,00 |
| 03.11.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -4,58% | 79,00 |
| 31.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 2,00 |
| 30.10.2025 | 29,20 | 30,60 | 29,00 | 30,40 | 0,66% | 136,00 |
| 29.10.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 1.425,00 |
| 28.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 3.096,00 |
| 27.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | 80,00 |
| 24.10.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -1,38% | 191,00 |
| 23.10.2025 | 28,60 | 29,10 | 28,40 | 29,00 | 0,69% | - |
| 22.10.2025 | 29,50 | 29,60 | 28,80 | 28,80 | -1,37% | - |
| 21.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 7,00 |
| 20.10.2025 | 27,80 | 30,00 | 27,80 | 30,00 | 6,38% | 372,00 |
| 17.10.2025 | 28,00 | 28,40 | 28,00 | 28,20 | -2,08% | 134,00 |
| 16.10.2025 | 28,80 | 29,20 | 28,80 | 28,80 | -0,69% | 84,00 |
| 15.10.2025 | 27,40 | 29,00 | 27,20 | 29,00 | 5,84% | 950,00 |
| 14.10.2025 | 27,40 | 27,80 | 27,40 | 27,40 | 0,74% | 57,00 |
| 13.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 100,00 |
| 10.10.2025 | 27,60 | 27,80 | 26,60 | 26,60 | 0,00% | 261,00 |
| 09.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 151,00 |
| 08.10.2025 | 25,80 | 26,80 | 25,40 | 26,60 | 3,91% | 183,00 |
| 07.10.2025 | 25,60 | 25,80 | 25,60 | 25,60 | -3,03% | 112,00 |
| 06.10.2025 | 27,00 | 27,00 | 26,40 | 26,40 | -0,75% | 799,00 |
| 03.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 10,00 |
| 02.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 191,00 |
| 01.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 20,00 |
| 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 |