52,750€
-0,47%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 52,75 | 52,75 | 52,75 | 52,75 | -0,47% | - |
| 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% | - |
| 05.07.2024 | 37,30 | 37,60 | 36,40 | 36,90 | -1,07% | - |
| 04.07.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,27% | - |
| 03.07.2024 | 37,60 | 37,60 | 37,20 | 37,20 | -1,06% | 119,00 |
| 02.07.2024 | 38,30 | 38,60 | 36,90 | 37,60 | 0,00% | - |
| 01.07.2024 | 38,30 | 38,90 | 37,40 | 37,60 | -2,59% | - |
| 28.06.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 110,00 |
| 27.06.2024 | 37,90 | 38,40 | 37,40 | 38,20 | 2,14% | - |
| 26.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | 21,00 |
| 25.06.2024 | 36,70 | 38,00 | 36,50 | 37,30 | 1,91% | - |
| 24.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,39% | 105,00 |
| 21.06.2024 | 35,50 | 36,60 | 35,50 | 36,10 | 1,98% | - |
| 20.06.2024 | 34,80 | 35,40 | 34,80 | 35,40 | 1,72% | 63,00 |
| 19.06.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -2,79% | 59,00 |
| 18.06.2024 | 36,20 | 36,20 | 35,80 | 35,80 | -1,65% | 70,00 |
| 17.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 140,00 |
| 14.06.2024 | 39,00 | 39,00 | 36,40 | 36,80 | -7,54% | 297,00 |
| 13.06.2024 | 40,20 | 40,80 | 39,20 | 39,80 | 0,00% | 1.031,00 |
| 12.06.2024 | 40,20 | 40,20 | 39,80 | 39,80 | 4,74% | 163,00 |
| 11.06.2024 | 38,90 | 39,10 | 37,80 | 38,00 | -1,55% | - |
| 10.06.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 5,00 |
| 07.06.2024 | 38,30 | 38,70 | 37,40 | 38,20 | -6,37% | - |
| 06.06.2024 | 38,40 | 40,80 | 38,40 | 40,80 | 5,70% | 577,00 |
| 05.06.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 3,00 |
| 04.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 37,00 |
| 03.06.2024 | 37,10 | 38,00 | 36,50 | 37,90 | 1,88% | - |
| 31.05.2024 | 36,00 | 37,20 | 36,00 | 37,20 | 5,38% | 80,00 |
| 30.05.2024 | 34,90 | 35,60 | 34,80 | 35,30 | -0,84% | - |
| 29.05.2024 | 35,40 | 35,60 | 35,20 | 35,60 | -4,30% | 558,00 |
| 28.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,27% | 161,00 |
| 27.05.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 24.05.2024 | 37,40 | 37,40 | 37,20 | 37,20 | -1,59% | 450,00 |
| 23.05.2024 | 37,90 | 38,40 | 37,40 | 37,80 | 0,53% | - |
| 22.05.2024 | 37,30 | 38,20 | 37,30 | 37,60 | -1,57% | - |
| 21.05.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | 101,00 |
| 20.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,78% | 11,00 |
| 17.05.2024 | 39,30 | 40,10 | 38,20 | 38,70 | -0,26% | - |
| 16.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,37% | 50,00 |
| 15.05.2024 | 37,90 | 38,80 | 37,80 | 37,90 | 0,26% | - |
| 14.05.2024 | 37,90 | 38,60 | 37,50 | 37,80 | -1,56% | - |
| 13.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 125,00 |
| 10.05.2024 | 38,00 | 38,00 | 37,80 | 38,00 | -2,56% | 151,00 |
| 09.05.2024 | 38,70 | 39,20 | 38,20 | 39,00 | 1,56% | - |
| 08.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,27% | 5,00 |
| 07.05.2024 | 39,90 | 40,30 | 38,80 | 39,70 | 1,79% | - |
| 06.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | 25,00 |