43,300€
0,23%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,30 | 43,80 | 42,80 | 43,20 | 0,00% | - |
27.03.2024 | 42,00 | 43,60 | 41,90 | 43,20 | 2,86% | - |
26.03.2024 | 41,90 | 42,70 | 41,60 | 42,00 | 0,48% | 200,00 |
25.03.2024 | 42,30 | 42,80 | 41,60 | 41,80 | -1,65% | - |
22.03.2024 | 42,90 | 43,30 | 42,10 | 42,50 | -1,16% | 124,00 |
21.03.2024 | 43,10 | 44,00 | 43,00 | 43,00 | 0,00% | - |
20.03.2024 | 43,30 | 43,40 | 42,80 | 43,00 | -0,46% | - |
19.03.2024 | 42,90 | 43,60 | 42,30 | 43,20 | 0,93% | - |
18.03.2024 | 43,50 | 44,00 | 42,80 | 42,80 | -1,38% | 30,00 |
15.03.2024 | 42,90 | 43,70 | 42,70 | 43,40 | 1,40% | - |
14.03.2024 | 44,30 | 44,70 | 42,70 | 42,80 | -3,39% | - |
13.03.2024 | 43,70 | 45,00 | 43,20 | 44,30 | 1,61% | - |
12.03.2024 | 44,30 | 44,60 | 43,40 | 43,60 | -1,80% | - |
11.03.2024 | 46,10 | 46,40 | 44,30 | 44,40 | -3,90% | 28,00 |
08.03.2024 | 46,50 | 47,20 | 46,00 | 46,20 | -0,43% | - |
07.03.2024 | 46,90 | 47,80 | 46,20 | 46,40 | -0,85% | 121,00 |
06.03.2024 | 47,40 | 47,60 | 46,60 | 46,80 | -1,68% | - |
05.03.2024 | 49,00 | 49,10 | 46,10 | 47,60 | -3,25% | 45,00 |
04.03.2024 | 49,40 | 50,25 | 47,90 | 49,20 | -0,81% | 5,00 |
01.03.2024 | 47,90 | 50,25 | 47,70 | 49,60 | 3,55% | - |
29.02.2024 | 48,70 | 49,90 | 47,80 | 47,90 | -1,64% | - |
28.02.2024 | 49,50 | 50,25 | 48,50 | 48,70 | -1,42% | 30,00 |
27.02.2024 | 46,30 | 49,70 | 46,30 | 49,40 | 6,47% | - |
26.02.2024 | 45,70 | 46,80 | 44,30 | 46,40 | 1,31% | 500,00 |
23.02.2024 | 45,20 | 46,40 | 45,10 | 45,80 | 0,88% | - |
22.02.2024 | 44,50 | 45,60 | 44,00 | 45,40 | 2,25% | 2,00 |
21.02.2024 | 44,30 | 44,80 | 44,00 | 44,40 | 0,00% | - |
20.02.2024 | 45,30 | 45,80 | 43,80 | 44,40 | -2,42% | - |
19.02.2024 | 45,40 | 45,50 | 45,30 | 45,50 | 0,66% | - |
16.02.2024 | 42,90 | 45,80 | 42,90 | 45,20 | 5,12% | 295,00 |
15.02.2024 | 42,80 | 43,70 | 42,60 | 43,00 | 1,42% | - |
14.02.2024 | 41,10 | 42,80 | 41,10 | 42,40 | 3,41% | - |
13.02.2024 | 43,30 | 43,40 | 40,80 | 41,00 | -5,53% | - |
12.02.2024 | 43,30 | 44,30 | 43,00 | 43,40 | 0,46% | - |
09.02.2024 | 42,10 | 43,60 | 41,80 | 43,20 | 2,61% | - |
08.02.2024 | 41,50 | 42,40 | 40,40 | 42,10 | 1,20% | 47,00 |
07.02.2024 | 42,70 | 42,70 | 41,50 | 41,60 | -2,35% | - |
06.02.2024 | 41,70 | 42,80 | 41,40 | 42,60 | 1,91% | 131,00 |
05.02.2024 | 39,90 | 41,90 | 39,30 | 41,80 | 4,76% | 69,00 |
02.02.2024 | 40,50 | 41,60 | 39,60 | 39,90 | -1,48% | - |
01.02.2024 | 40,90 | 41,20 | 40,30 | 40,50 | -0,98% | - |
31.01.2024 | 41,50 | 42,10 | 40,50 | 40,90 | -1,21% | 73,00 |
30.01.2024 | 42,50 | 42,70 | 41,00 | 41,40 | -2,36% | - |
29.01.2024 | 41,50 | 43,00 | 41,10 | 42,40 | 2,66% | - |
26.01.2024 | 41,70 | 42,20 | 41,30 | 41,30 | -0,72% | - |
25.01.2024 | 40,10 | 41,80 | 39,90 | 41,60 | 3,74% | - |
24.01.2024 | 40,90 | 41,00 | 40,00 | 40,10 | -2,20% | - |
23.01.2024 | 40,90 | 42,20 | 40,20 | 41,00 | 0,00% | - |
22.01.2024 | 40,90 | 42,20 | 40,20 | 41,00 | 0,00% | 393,00 |
19.01.2024 | 39,70 | 41,00 | 39,20 | 41,00 | 3,54% | - |
18.01.2024 | 39,90 | 40,30 | 38,70 | 39,60 | -0,50% | - |
17.01.2024 | 40,30 | 40,30 | 39,40 | 39,80 | -1,49% | - |
16.01.2024 | 41,70 | 41,90 | 40,00 | 40,40 | -3,12% | - |
15.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,24% | - |
12.01.2024 | 42,10 | 42,90 | 41,40 | 41,80 | -0,48% | 160,00 |
11.01.2024 | 43,10 | 43,20 | 41,80 | 42,00 | -1,87% | - |
10.01.2024 | 44,20 | 44,90 | 42,60 | 42,80 | -3,60% | - |
09.01.2024 | 45,30 | 45,40 | 43,60 | 44,40 | -1,77% | - |
08.01.2024 | 43,30 | 45,40 | 42,30 | 45,20 | 3,67% | 1,00 |
05.01.2024 | 43,10 | 43,80 | 41,60 | 43,60 | 1,40% | 10,00 |
04.01.2024 | 43,90 | 44,80 | 42,60 | 43,00 | -1,83% | - |
03.01.2024 | 43,90 | 44,60 | 43,20 | 43,80 | -0,45% | - |
02.01.2024 | 43,30 | 44,70 | 43,10 | 44,00 | 0,92% | 40,00 |
29.12.2023 | 43,70 | 43,70 | 43,50 | 43,60 | 0,00% | 228,00 |
28.12.2023 | 44,30 | 45,00 | 43,20 | 43,60 | -1,36% | 10,00 |
27.12.2023 | 43,10 | 44,20 | 42,50 | 44,20 | 2,79% | - |
22.12.2023 | 41,30 | 43,20 | 41,10 | 43,00 | 3,86% | 116,00 |
21.12.2023 | 41,50 | 42,60 | 40,80 | 41,40 | -0,24% | 116,00 |
20.12.2023 | 44,00 | 44,10 | 41,50 | 41,50 | -5,47% | - |
19.12.2023 | 41,70 | 44,20 | 41,60 | 43,90 | 5,02% | 22,00 |
18.12.2023 | 42,20 | 42,70 | 41,00 | 41,80 | -0,95% | - |
15.12.2023 | 41,90 | 43,20 | 41,60 | 42,20 | 0,96% | - |
14.12.2023 | 41,10 | 42,00 | 40,70 | 41,80 | 1,70% | 1,00 |
13.12.2023 | 40,30 | 41,60 | 39,90 | 41,10 | 1,73% | - |
12.12.2023 | 37,70 | 41,00 | 37,00 | 40,40 | 6,88% | - |
11.12.2023 | 37,50 | 38,20 | 36,70 | 37,80 | 0,53% | - |
08.12.2023 | 38,50 | 39,30 | 37,50 | 37,60 | -1,83% | - |
07.12.2023 | 38,10 | 39,00 | 37,50 | 38,30 | 0,52% | - |
06.12.2023 | 38,90 | 39,10 | 38,10 | 38,10 | -1,80% | - |
05.12.2023 | 37,90 | 39,70 | 37,30 | 38,80 | 2,11% | - |
04.12.2023 | 36,90 | 38,20 | 36,10 | 38,00 | 3,26% | - |
01.12.2023 | 35,70 | 36,90 | 35,50 | 36,80 | 3,08% | 1,00 |
30.11.2023 | 35,70 | 37,00 | 34,90 | 35,70 | 0,00% | 1,00 |
29.11.2023 | 35,10 | 36,30 | 35,10 | 35,70 | 2,29% | - |
28.11.2023 | 35,30 | 35,30 | 33,90 | 34,90 | -1,13% | 200,00 |
27.11.2023 | 35,50 | 35,70 | 34,70 | 35,30 | -1,12% | 60,00 |
24.11.2023 | 35,10 | 36,00 | 34,90 | 35,70 | 1,71% | 60,00 |
23.11.2023 | 35,10 | 35,10 | 34,90 | 35,10 | 0,00% | - |
22.11.2023 | 35,70 | 36,80 | 34,80 | 35,10 | -1,68% | - |
21.11.2023 | 35,90 | 36,60 | 35,10 | 35,70 | -0,56% | 50,00 |
20.11.2023 | 36,50 | 37,10 | 35,00 | 35,90 | -1,91% | 50,00 |
17.11.2023 | 35,90 | 37,20 | 35,70 | 36,60 | 1,95% | - |
16.11.2023 | 36,10 | 36,20 | 35,00 | 35,90 | -0,28% | - |
15.11.2023 | 35,30 | 36,60 | 35,10 | 36,00 | 2,56% | - |
14.11.2023 | 32,90 | 35,20 | 32,90 | 35,10 | 6,36% | - |
13.11.2023 | 32,50 | 33,70 | 31,90 | 33,00 | 0,92% | 77,00 |
10.11.2023 | 32,90 | 33,20 | 32,10 | 32,70 | -0,30% | - |
09.11.2023 | 33,90 | 34,20 | 32,30 | 32,80 | -3,24% | - |
08.11.2023 | 35,50 | 36,60 | 33,30 | 33,90 | -4,78% | - |
07.11.2023 | 35,10 | 36,60 | 34,70 | 35,60 | 0,85% | - |