22,390€
-4,89%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 21,42 | 22,24 | 21,42 | 22,08 | -6,20% | - |
| 05.08.2026 | 22,98 | 23,54 | 22,97 | 23,54 | 4,72% | - |
| 04.08.2026 | 21,71 | 22,50 | 21,66 | 22,48 | 3,40% | - |
| 03.08.2026 | 21,51 | 21,93 | 21,24 | 21,74 | 2,26% | - |
| 31.07.2026 | 22,00 | 22,00 | 21,26 | 21,26 | -3,36% | 130,00 |
| 30.07.2026 | 22,24 | 22,24 | 22,00 | 22,00 | -1,35% | 300,00 |
| 29.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -2,19% | 20,00 |
| 28.07.2026 | 23,93 | 23,93 | 22,80 | 22,80 | -4,08% | 88,00 |
| 27.07.2026 | 23,30 | 23,98 | 23,30 | 23,77 | -1,25% | 951,00 |
| 24.07.2026 | 24,07 | 24,07 | 24,07 | 24,07 | -0,52% | 5,00 |
| 23.07.2026 | 24,14 | 24,65 | 23,75 | 24,20 | -3,22% | - |
| 22.07.2026 | 25,03 | 25,03 | 25,00 | 25,00 | -0,08% | 460,00 |
| 21.07.2026 | 25,06 | 25,39 | 24,76 | 25,02 | -3,62% | - |
| 20.07.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -0,12% | 20,00 |
| 17.07.2026 | 25,99 | 25,99 | 25,99 | 25,99 | -6,81% | 1,00 |
| 16.07.2026 | 27,34 | 27,89 | 27,34 | 27,89 | -1,38% | 3,00 |
| 15.07.2026 | 27,76 | 28,28 | 27,76 | 28,28 | 0,34% | 101,00 |
| 14.07.2026 | 29,09 | 29,33 | 28,07 | 28,19 | -4,17% | - |
| 13.07.2026 | 29,41 | 29,41 | 29,41 | 29,41 | -1,87% | 154,00 |
| 10.07.2026 | 29,97 | 29,97 | 29,97 | 29,97 | -1,83% | 50,00 |
| 09.07.2026 | 30,03 | 30,53 | 29,90 | 30,53 | -0,62% | 3,00 |
| 08.07.2026 | 31,34 | 31,34 | 30,08 | 30,72 | -2,91% | 24,00 |
| 07.07.2026 | 31,15 | 31,64 | 31,06 | 31,64 | 8,62% | 155,00 |
| 06.07.2026 | 29,01 | 29,13 | 28,73 | 29,13 | -1,32% | 546,00 |
| 03.07.2026 | 29,49 | 29,52 | 29,49 | 29,52 | 2,32% | 61,00 |
| 02.07.2026 | 28,90 | 28,90 | 28,85 | 28,85 | 0,31% | 309,00 |
| 01.07.2026 | 29,47 | 29,53 | 28,46 | 28,76 | -3,00% | 1.124,00 |
| 30.06.2026 | 27,25 | 29,65 | 26,72 | 29,65 | 10,47% | 554,00 |
| 29.06.2026 | 26,50 | 26,84 | 26,29 | 26,84 | 6,21% | 13,00 |
| 26.06.2026 | 25,36 | 25,36 | 25,27 | 25,27 | -1,90% | 101,00 |
| 25.06.2026 | 27,14 | 27,14 | 25,76 | 25,76 | -0,92% | 153,00 |
| 24.06.2026 | 25,04 | 26,00 | 25,04 | 26,00 | 3,59% | 64,00 |
| 23.06.2026 | 25,09 | 25,47 | 25,09 | 25,10 | 1,29% | 48,00 |
| 22.06.2026 | 23,90 | 24,78 | 23,72 | 24,78 | 3,75% | 713,00 |
| 19.06.2026 | 23,95 | 23,96 | 23,88 | 23,89 | -0,69% | - |
| 18.06.2026 | 23,49 | 24,55 | 23,48 | 24,05 | 2,12% | - |
| 17.06.2026 | 21,43 | 23,64 | 21,10 | 23,55 | 10,72% | - |
| 16.06.2026 | 21,16 | 21,27 | 21,16 | 21,27 | -0,56% | 52,00 |
| 15.06.2026 | 21,39 | 21,39 | 21,39 | 21,39 | 1,09% | 1,00 |
| 12.06.2026 | 20,42 | 21,32 | 20,41 | 21,16 | 5,87% | - |
| 11.06.2026 | 19,97 | 20,34 | 19,58 | 19,99 | 1,45% | - |
| 10.06.2026 | 19,77 | 20,09 | 19,15 | 19,70 | 2,10% | - |
| 09.06.2026 | 18,70 | 19,73 | 18,60 | 19,30 | 2,13% | - |
| 08.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -6,92% | 130,00 |
| 05.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,78% | 296,00 |
| 04.06.2026 | 19,33 | 20,18 | 19,31 | 20,14 | 4,47% | - |
| 03.06.2026 | 18,91 | 19,28 | 18,91 | 19,28 | -2,36% | 3,00 |
| 02.06.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -0,35% | 30,00 |
| 01.06.2026 | 20,54 | 20,80 | 19,55 | 19,82 | 0,15% | - |
| 29.05.2026 | 19,79 | 19,79 | 19,79 | 19,79 | -0,85% | 33,00 |
| 28.05.2026 | 20,15 | 20,32 | 19,53 | 19,96 | 1,22% | - |
| 27.05.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -2,35% | 10,00 |
| 26.05.2026 | 20,24 | 20,42 | 19,87 | 20,19 | -0,39% | - |
| 25.05.2026 | 20,25 | 20,29 | 20,25 | 20,27 | 0,40% | - |
| 22.05.2026 | 20,48 | 20,79 | 20,18 | 20,19 | -0,15% | - |
| 21.05.2026 | 20,07 | 20,32 | 19,94 | 20,22 | 2,81% | - |
| 20.05.2026 | 19,37 | 20,34 | 19,27 | 19,67 | 0,55% | - |
| 19.05.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -7,95% | 177,00 |
| 18.05.2026 | 21,28 | 21,28 | 21,25 | 21,25 | 0,47% | 101,00 |
| 15.05.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -5,71% | 30,00 |
| 14.05.2026 | 22,89 | 22,89 | 22,43 | 22,43 | -1,12% | 587,00 |
| 13.05.2026 | 22,88 | 23,23 | 22,56 | 22,69 | 0,11% | - |
| 12.05.2026 | 22,13 | 22,66 | 22,13 | 22,66 | -1,61% | 49,00 |
| 11.05.2026 | 22,17 | 23,26 | 22,14 | 23,03 | 3,34% | - |
| 08.05.2026 | 22,28 | 22,48 | 21,78 | 22,29 | -0,73% | - |
| 07.05.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 6,90% | 5,00 |
| 06.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,18% | 250,00 |
| 05.05.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | 200,00 |
| 04.05.2026 | 21,75 | 21,75 | 21,25 | 21,25 | 0,76% | 4,00 |
| 30.04.2026 | 20,60 | 21,31 | 20,53 | 21,09 | -0,33% | - |
| 29.04.2026 | 20,75 | 21,16 | 20,75 | 21,16 | 0,76% | 100,00 |
| 28.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,45% | 66,00 |
| 27.04.2026 | 20,52 | 21,20 | 20,46 | 21,10 | 0,21% | - |
| 24.04.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -0,09% | 11,00 |
| 23.04.2026 | 20,91 | 21,44 | 20,89 | 21,07 | 1,20% | - |
| 22.04.2026 | 20,41 | 20,82 | 20,41 | 20,82 | -2,48% | 115,00 |
| 21.04.2026 | 21,27 | 21,35 | 21,27 | 21,35 | 0,85% | 114,00 |
| 20.04.2026 | 21,20 | 21,20 | 21,17 | 21,17 | 1,73% | 448,00 |
| 17.04.2026 | 21,06 | 21,06 | 20,81 | 20,81 | -3,52% | 12,00 |
| 16.04.2026 | 21,55 | 21,59 | 21,16 | 21,57 | 4,40% | 50,00 |
| 15.04.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -0,14% | 14,00 |
| 14.04.2026 | 20,27 | 20,69 | 20,22 | 20,69 | 3,45% | 106,00 |
| 13.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,14% | 8,00 |
| 10.04.2026 | 20,23 | 20,23 | 20,23 | 20,23 | 0,85% | 1,00 |
| 09.04.2026 | 19,80 | 20,50 | 19,80 | 20,06 | 1,16% | 633,00 |
| 08.04.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 0,18% | 10,00 |
| 07.04.2026 | 20,02 | 20,02 | 19,80 | 19,80 | 4,74% | 3,00 |
| 02.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 3,00% | 81,00 |
| 01.04.2026 | 18,20 | 18,50 | 18,05 | 18,35 | 3,09% | - |
| 31.03.2026 | 16,90 | 18,10 | 16,90 | 17,80 | 4,40% | 1.207,00 |
| 30.03.2026 | 16,90 | 17,30 | 16,80 | 17,05 | -0,87% | - |
| 27.03.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -1,71% | 581,00 |
| 26.03.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 3,55% | 376,00 |
| 25.03.2026 | 16,10 | 16,90 | 15,90 | 16,90 | 4,32% | 2.005,00 |
| 24.03.2026 | 17,40 | 17,40 | 16,20 | 16,20 | -5,26% | 1.800,00 |
| 23.03.2026 | 17,00 | 17,10 | 17,00 | 17,10 | -3,39% | 8,00 |
| 20.03.2026 | 17,65 | 17,90 | 17,55 | 17,70 | 0,28% | - |
| 19.03.2026 | 17,85 | 17,85 | 17,40 | 17,65 | -2,49% | - |
| 18.03.2026 | 17,90 | 18,10 | 17,90 | 18,10 | -3,21% | 15,00 |
| 17.03.2026 | 18,70 | 19,00 | 18,70 | 18,70 | -2,09% | 31,00 |