32,600€
1,24%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 16,00 |
| 10.03.2025 | 35,20 | 35,20 | 34,60 | 34,80 | -3,33% | 204,00 |
| 07.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,51% | 20,00 |
| 06.03.2025 | 37,70 | 37,80 | 36,80 | 37,70 | -3,33% | - |
| 05.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | 3,00 |
| 04.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -4,48% | 252,00 |
| 03.03.2025 | 41,30 | 41,30 | 39,80 | 40,20 | -1,47% | - |
| 28.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | 23,00 |
| 27.02.2025 | 39,90 | 41,70 | 39,70 | 41,40 | 4,28% | - |
| 26.02.2025 | 38,90 | 40,60 | 38,80 | 39,70 | 1,28% | - |
| 25.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 250,00 |
| 24.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -5,74% | 129,00 |
| 21.02.2025 | 42,40 | 42,90 | 41,50 | 41,80 | -1,42% | - |
| 20.02.2025 | 42,30 | 42,60 | 42,00 | 42,40 | -0,47% | - |
| 19.02.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 3,40% | 205,00 |
| 18.02.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 1,23% | 41,00 |
| 17.02.2025 | 40,50 | 40,70 | 40,50 | 40,70 | -0,73% | - |
| 14.02.2025 | 41,70 | 43,80 | 40,30 | 41,00 | -1,91% | - |
| 13.02.2025 | 42,20 | 42,20 | 41,80 | 41,80 | 1,21% | 50,00 |
| 12.02.2025 | 42,00 | 43,20 | 41,30 | 41,30 | -3,95% | - |
| 11.02.2025 | 43,30 | 43,40 | 42,10 | 43,00 | -2,27% | - |
| 10.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | 1,00 |
| 07.02.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 0,90% | 37,00 |
| 06.02.2025 | 43,70 | 44,20 | 43,30 | 44,20 | 1,38% | - |
| 05.02.2025 | 42,30 | 43,60 | 42,30 | 43,60 | 2,83% | - |
| 04.02.2025 | 42,10 | 42,80 | 41,80 | 42,40 | 3,41% | - |
| 03.02.2025 | 41,80 | 41,80 | 41,00 | 41,00 | -1,91% | 113,00 |
| 31.01.2025 | 41,80 | 42,20 | 41,60 | 41,80 | -0,95% | - |
| 30.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 3,69% | 100,00 |
| 29.01.2025 | 40,70 | 41,40 | 40,60 | 40,70 | -0,73% | - |
| 28.01.2025 | 41,40 | 41,40 | 41,00 | 41,00 | -1,91% | 230,00 |
| 27.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | 217,00 |
| 24.01.2025 | 42,90 | 43,10 | 42,00 | 42,80 | 2,39% | - |
| 23.01.2025 | 41,00 | 41,80 | 41,00 | 41,80 | 2,96% | 570,00 |
| 22.01.2025 | 39,70 | 40,60 | 39,50 | 40,60 | 4,10% | - |
| 21.01.2025 | 38,80 | 39,40 | 38,80 | 39,00 | 0,78% | 937,00 |
| 20.01.2025 | 38,90 | 38,90 | 38,50 | 38,70 | -3,25% | - |
| 17.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 87,00 |
| 16.01.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -3,38% | 300,00 |
| 15.01.2025 | 39,20 | 41,40 | 39,20 | 41,40 | 5,61% | 154,00 |