44,300€
-0,45%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,90 | 44,50 | 43,90 | 44,30 | -0,45% | - |
| 21.11.2024 | 44,10 | 44,80 | 43,20 | 44,50 | 0,68% | - |
| 20.11.2024 | 42,70 | 44,60 | 42,50 | 44,20 | 6,76% | - |
| 19.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | 25,00 |
| 18.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,54% | 29,00 |
| 15.11.2024 | 44,90 | 46,10 | 43,00 | 43,30 | -7,08% | - |
| 14.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | 100,00 |
| 13.11.2024 | 44,90 | 46,70 | 44,90 | 46,40 | -0,85% | - |
| 12.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -4,49% | 25,00 |
| 11.11.2024 | 47,10 | 49,60 | 47,10 | 49,00 | 3,81% | - |
| 08.11.2024 | 46,80 | 47,80 | 46,70 | 47,20 | 0,85% | - |
| 07.11.2024 | 47,10 | 47,40 | 46,40 | 46,80 | -2,90% | - |
| 06.11.2024 | 48,00 | 48,20 | 48,00 | 48,20 | 3,43% | 68,00 |
| 05.11.2024 | 47,20 | 47,20 | 46,60 | 46,60 | -2,10% | 156,00 |
| 04.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 5,00 |
| 01.11.2024 | 46,90 | 47,70 | 46,80 | 47,20 | 0,00% | - |
| 31.10.2024 | 47,50 | 47,90 | 46,80 | 47,20 | -2,07% | - |
| 30.10.2024 | 48,90 | 49,20 | 48,10 | 48,20 | -0,41% | - |
| 29.10.2024 | 49,00 | 49,20 | 48,40 | 48,40 | -2,02% | 227,00 |
| 28.10.2024 | 49,90 | 51,10 | 49,30 | 49,40 | -2,66% | - |
| 25.10.2024 | 50,75 | 51,25 | 50,15 | 50,75 | 0,00% | - |
| 24.10.2024 | 50,75 | 51,25 | 50,05 | 50,75 | 0,50% | - |
| 23.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 8,00 |
| 22.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,49% | 2,00 |
| 21.10.2024 | 51,75 | 51,75 | 50,75 | 50,75 | -2,40% | - |
| 18.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 5,00 |
| 17.10.2024 | 53,50 | 53,50 | 51,50 | 51,50 | -3,74% | 98,00 |
| 16.10.2024 | 52,50 | 53,50 | 52,50 | 53,50 | 3,38% | 74,00 |
| 15.10.2024 | 51,75 | 52,00 | 51,25 | 51,75 | -0,48% | - |
| 14.10.2024 | 50,50 | 52,00 | 50,50 | 52,00 | 4,84% | 145,00 |
| 11.10.2024 | 49,20 | 49,90 | 49,10 | 49,60 | 0,81% | - |
| 10.10.2024 | 48,80 | 49,20 | 48,80 | 49,20 | 1,65% | 242,00 |
| 09.10.2024 | 48,50 | 48,70 | 47,70 | 48,40 | -2,02% | - |
| 08.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 4,22% | 45,00 |
| 07.10.2024 | 48,60 | 48,60 | 47,40 | 47,40 | -2,47% | 218,00 |
| 04.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,90% | 50,00 |
| 03.10.2024 | 50,25 | 50,65 | 49,30 | 50,05 | -0,89% | - |
| 02.10.2024 | 50,75 | 51,50 | 49,70 | 50,50 | 0,70% | - |
| 01.10.2024 | 49,80 | 50,65 | 49,70 | 50,15 | 0,00% | - |
| 30.09.2024 | 48,10 | 50,25 | 47,70 | 50,15 | 2,77% | - |
| 27.09.2024 | 49,50 | 49,70 | 48,60 | 48,80 | -2,50% | - |
| 26.09.2024 | 51,25 | 51,25 | 50,05 | 50,05 | -2,82% | - |
| 25.09.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 100,00 |
| 24.09.2024 | 51,75 | 51,75 | 50,75 | 51,00 | -2,86% | - |
| 23.09.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 100,00 |
| 20.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 2,00 |
| 19.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,44% | 18,00 |
| 18.09.2024 | 52,75 | 53,00 | 51,75 | 52,25 | -0,95% | - |
| 17.09.2024 | 53,25 | 53,75 | 52,25 | 52,75 | -2,31% | - |
| 16.09.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | 100,00 |
| 13.09.2024 | 52,25 | 53,75 | 52,25 | 53,00 | 1,92% | - |
| 12.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | 100,00 |
| 11.09.2024 | 50,25 | 51,25 | 49,95 | 51,00 | -0,49% | - |
| 10.09.2024 | 50,25 | 51,25 | 50,25 | 51,25 | 1,49% | - |
| 09.09.2024 | 50,00 | 50,50 | 50,00 | 50,50 | -1,94% | 26,00 |
| 06.09.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 19,00 |
| 05.09.2024 | 50,50 | 51,00 | 50,00 | 51,00 | 0,99% | 488,00 |
| 04.09.2024 | 50,25 | 51,25 | 49,85 | 50,50 | 1,00% | - |
| 03.09.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -2,91% | 151,00 |
| 02.09.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 117,00 |
| 30.08.2024 | 51,25 | 52,00 | 50,75 | 51,00 | -2,86% | - |
| 29.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 55,00 |
| 28.08.2024 | 51,75 | 52,50 | 51,50 | 52,00 | 1,46% | - |
| 27.08.2024 | 51,25 | 51,50 | 50,50 | 51,25 | -0,49% | - |
| 26.08.2024 | 50,75 | 51,75 | 50,75 | 51,50 | 0,00% | - |
| 23.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 310,00 |
| 22.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,62% | 10,00 |
| 21.08.2024 | 47,70 | 50,20 | 47,70 | 49,70 | 1,84% | - |
| 20.08.2024 | 48,40 | 48,80 | 48,40 | 48,80 | 0,00% | 138,00 |
| 19.08.2024 | 48,00 | 48,80 | 47,90 | 48,80 | 2,52% | - |
| 16.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 660,00 |
| 15.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | 37,00 |
| 14.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | 70,00 |
| 13.08.2024 | 46,70 | 47,20 | 46,30 | 46,80 | 1,74% | - |
| 12.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 20,00 |
| 09.08.2024 | 46,10 | 46,30 | 45,30 | 45,80 | 2,23% | - |
| 08.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 70,00 |
| 07.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | 180,00 |
| 06.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 7,62% | 100,00 |
| 05.08.2024 | 45,60 | 45,60 | 42,00 | 42,00 | 0,00% | 448,00 |
| 02.08.2024 | 40,00 | 42,00 | 40,00 | 42,00 | 1,45% | 480,00 |
| 01.08.2024 | 41,70 | 42,70 | 40,70 | 41,40 | -3,72% | - |
| 31.07.2024 | 42,20 | 43,00 | 42,20 | 43,00 | 4,37% | 481,00 |
| 30.07.2024 | 41,90 | 42,40 | 40,80 | 41,20 | -0,48% | - |
| 29.07.2024 | 41,50 | 42,40 | 41,20 | 41,40 | -0,48% | - |
| 26.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,80% | 100,00 |
| 25.07.2024 | 41,40 | 42,80 | 41,40 | 42,80 | 1,90% | 140,00 |
| 24.07.2024 | 41,50 | 42,40 | 40,90 | 42,00 | 0,48% | - |
| 23.07.2024 | 40,90 | 42,00 | 40,70 | 41,80 | 7,18% | - |
| 22.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 123,00 |
| 19.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 18.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 17.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 16.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 15.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 12.07.2024 | 40,50 | 41,60 | 39,70 | 41,20 | 2,49% | - |
| 11.07.2024 | 39,10 | 40,40 | 38,90 | 40,20 | 2,55% | - |
| 10.07.2024 | 39,10 | 39,60 | 38,60 | 39,20 | 1,82% | - |
| 09.07.2024 | 38,30 | 38,60 | 37,60 | 38,50 | 2,39% | - |
| 08.07.2024 | 37,70 | 38,20 | 37,00 | 37,60 | 1,90% | - |