41,600€
4,00%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,20 | 42,80 | 36,90 | 39,70 | -1,49% | 744,00 |
| 02.05.2024 | 40,30 | 41,50 | 39,80 | 40,30 | 1,00% | - |
| 30.04.2024 | 41,00 | 41,60 | 39,90 | 39,90 | -2,92% | - |
| 29.04.2024 | 41,30 | 42,40 | 40,80 | 41,10 | -0,72% | - |
| 26.04.2024 | 40,80 | 41,80 | 40,80 | 41,40 | 1,22% | - |
| 25.04.2024 | 41,20 | 41,70 | 39,80 | 40,90 | -1,21% | - |
| 24.04.2024 | 42,30 | 42,70 | 40,60 | 41,40 | -1,90% | - |
| 23.04.2024 | 40,90 | 42,80 | 40,90 | 42,20 | 2,93% | - |
| 22.04.2024 | 39,90 | 41,80 | 39,80 | 41,00 | 3,02% | - |
| 19.04.2024 | 40,40 | 41,30 | 38,40 | 39,80 | -2,45% | - |
| 18.04.2024 | 41,20 | 42,20 | 40,70 | 40,80 | -1,21% | - |
| 17.04.2024 | 39,90 | 41,80 | 39,60 | 41,30 | 3,77% | - |
| 16.04.2024 | 40,30 | 41,60 | 39,20 | 39,80 | -1,24% | - |
| 15.04.2024 | 44,00 | 45,40 | 36,40 | 40,30 | -8,82% | - |
| 12.04.2024 | 47,40 | 48,00 | 44,00 | 44,20 | -6,36% | - |
| 11.04.2024 | 48,00 | 49,00 | 47,00 | 47,20 | -1,67% | - |
| 10.04.2024 | 46,40 | 48,10 | 45,80 | 48,00 | 3,00% | - |
| 09.04.2024 | 46,30 | 47,10 | 46,10 | 46,60 | 0,87% | - |
| 08.04.2024 | 46,30 | 47,10 | 45,30 | 46,20 | -0,43% | - |
| 05.04.2024 | 43,50 | 46,90 | 42,50 | 46,40 | 6,91% | - |
| 04.04.2024 | 43,40 | 45,50 | 43,40 | 43,40 | -0,23% | - |
| 03.04.2024 | 43,10 | 43,90 | 42,00 | 43,50 | 0,69% | - |
| 02.04.2024 | 43,60 | 43,80 | 41,90 | 43,20 | -0,92% | - |
| 28.03.2024 | 43,30 | 46,70 | 42,50 | 43,60 | 0,46% | - |
| 27.03.2024 | 42,00 | 46,65 | 41,90 | 43,40 | 0,70% | - |
| 26.03.2024 | 41,80 | 46,50 | 41,40 | 43,10 | 1,41% | - |
| 25.03.2024 | 42,30 | 46,50 | 41,40 | 42,50 | -1,85% | - |
| 22.03.2024 | 42,90 | 46,80 | 42,00 | 43,30 | 0,46% | - |
| 21.03.2024 | 43,00 | 46,60 | 42,80 | 43,10 | -0,92% | - |
| 20.03.2024 | 43,30 | 46,25 | 42,60 | 43,50 | 0,69% | - |
| 19.03.2024 | 42,80 | 46,55 | 42,30 | 43,20 | 0,93% | - |
| 18.03.2024 | 43,60 | 46,60 | 42,60 | 42,80 | -1,83% | - |
| 15.03.2024 | 42,80 | 46,85 | 42,60 | 43,60 | 0,00% | - |
| 14.03.2024 | 44,20 | 45,10 | 42,30 | 43,60 | -1,80% | - |
| 13.03.2024 | 43,60 | 45,00 | 42,90 | 44,40 | 4,23% | - |
| 12.03.2024 | 44,30 | 44,80 | 41,80 | 42,60 | -4,05% | - |
| 11.03.2024 | 46,00 | 46,70 | 42,20 | 44,40 | -3,90% | - |
| 08.03.2024 | 46,50 | 47,50 | 45,90 | 46,20 | -0,43% | - |
| 07.03.2024 | 46,90 | 47,90 | 46,10 | 46,40 | -1,28% | - |
| 06.03.2024 | 47,40 | 47,60 | 46,50 | 47,00 | -0,84% | - |
| 05.03.2024 | 48,80 | 49,10 | 46,10 | 47,40 | -3,46% | - |
| 04.03.2024 | 49,40 | 50,25 | 47,90 | 49,10 | -1,01% | - |
| 01.03.2024 | 47,90 | 50,40 | 47,70 | 49,60 | 3,77% | - |
| 29.02.2024 | 48,60 | 50,40 | 47,80 | 47,80 | -1,65% | - |
| 28.02.2024 | 49,50 | 50,55 | 48,50 | 48,60 | -1,82% | - |
| 27.02.2024 | 46,20 | 49,85 | 46,20 | 49,50 | 6,91% | - |
| 26.02.2024 | 45,60 | 46,80 | 44,30 | 46,30 | 1,09% | - |
| 23.02.2024 | 45,00 | 46,40 | 44,70 | 45,80 | 1,33% | - |
| 22.02.2024 | 44,40 | 45,70 | 43,70 | 45,20 | 1,35% | 1.400,00 |
| 21.02.2024 | 44,30 | 44,90 | 43,80 | 44,60 | 0,90% | - |
| 20.02.2024 | 45,30 | 45,90 | 43,80 | 44,20 | -2,64% | - |
| 19.02.2024 | 45,40 | 45,50 | 45,30 | 45,40 | 0,00% | - |
| 16.02.2024 | 42,80 | 45,90 | 42,80 | 45,40 | 5,83% | - |
| 15.02.2024 | 42,80 | 43,80 | 42,60 | 42,90 | 0,70% | - |
| 14.02.2024 | 41,10 | 43,00 | 41,10 | 42,60 | 3,90% | - |
| 13.02.2024 | 43,30 | 43,40 | 40,80 | 41,00 | -5,53% | - |
| 12.02.2024 | 43,20 | 44,50 | 43,00 | 43,40 | 0,00% | - |
| 09.02.2024 | 42,00 | 43,80 | 41,60 | 43,40 | 2,84% | - |
| 08.02.2024 | 41,40 | 42,60 | 40,50 | 42,20 | 1,69% | - |
| 07.02.2024 | 42,70 | 42,70 | 41,50 | 41,50 | -2,58% | - |
| 06.02.2024 | 41,70 | 42,80 | 41,30 | 42,60 | 2,40% | - |
| 05.02.2024 | 39,90 | 42,00 | 39,20 | 41,60 | 4,52% | - |
| 02.02.2024 | 40,50 | 41,50 | 39,40 | 39,80 | -1,97% | - |
| 01.02.2024 | 40,80 | 41,30 | 40,20 | 40,60 | -0,49% | - |
| 31.01.2024 | 41,40 | 42,30 | 40,40 | 40,80 | -1,45% | - |
| 30.01.2024 | 42,40 | 43,40 | 41,00 | 41,40 | -2,36% | - |
| 29.01.2024 | 41,40 | 43,10 | 40,80 | 42,40 | 2,42% | - |
| 26.01.2024 | 41,70 | 42,30 | 41,20 | 41,40 | -0,96% | - |
| 25.01.2024 | 40,00 | 41,80 | 39,90 | 41,80 | 4,24% | - |
| 24.01.2024 | 40,80 | 41,20 | 40,00 | 40,10 | -2,20% | - |
| 23.01.2024 | 40,90 | 42,30 | 40,00 | 41,00 | 0,00% | - |
| 22.01.2024 | 40,80 | 42,20 | 40,00 | 41,00 | 0,24% | - |
| 19.01.2024 | 39,60 | 41,20 | 39,00 | 40,90 | 3,02% | - |
| 18.01.2024 | 39,80 | 40,40 | 38,50 | 39,70 | -0,50% | - |
| 17.01.2024 | 40,20 | 40,40 | 39,40 | 39,90 | -1,48% | - |
| 16.01.2024 | 41,60 | 41,90 | 40,00 | 40,50 | -2,88% | - |
| 15.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,24% | - |
| 12.01.2024 | 42,00 | 42,90 | 41,40 | 41,80 | -0,71% | - |
| 11.01.2024 | 43,00 | 43,20 | 41,60 | 42,10 | -2,09% | - |
| 10.01.2024 | 44,20 | 45,00 | 42,50 | 43,00 | -2,71% | - |
| 09.01.2024 | 45,30 | 45,50 | 43,50 | 44,20 | -2,64% | - |
| 08.01.2024 | 43,30 | 45,40 | 42,00 | 45,40 | 4,37% | 150,00 |
| 05.01.2024 | 43,10 | 43,80 | 41,50 | 43,50 | 1,16% | - |
| 04.01.2024 | 43,80 | 45,10 | 42,40 | 43,00 | -2,27% | - |
| 03.01.2024 | 43,90 | 44,70 | 43,00 | 44,00 | 0,00% | - |
| 02.01.2024 | 43,20 | 44,70 | 43,20 | 44,00 | 0,92% | - |
| 29.12.2023 | 43,60 | 43,70 | 43,50 | 43,60 | 0,00% | - |
| 28.12.2023 | 44,30 | 45,00 | 43,20 | 43,60 | -1,36% | - |
| 27.12.2023 | 43,00 | 44,40 | 42,20 | 44,20 | 2,55% | 10,00 |
| 22.12.2023 | 41,20 | 43,20 | 41,10 | 43,10 | 4,11% | - |
| 21.12.2023 | 41,60 | 42,90 | 40,60 | 41,40 | -0,48% | - |
| 20.12.2023 | 44,00 | 44,10 | 41,40 | 41,60 | -5,45% | - |
| 19.12.2023 | 41,60 | 44,20 | 41,30 | 44,00 | 5,77% | 150,00 |
| 18.12.2023 | 42,20 | 42,80 | 40,80 | 41,60 | -1,42% | - |
| 15.12.2023 | 41,90 | 43,50 | 41,40 | 42,20 | 0,96% | - |
| 14.12.2023 | 41,10 | 42,30 | 40,60 | 41,80 | 1,70% | - |
| 13.12.2023 | 40,30 | 41,80 | 39,80 | 41,10 | 2,24% | - |
| 12.12.2023 | 37,70 | 41,00 | 36,90 | 40,20 | 6,35% | - |
| 11.12.2023 | 37,40 | 38,80 | 36,50 | 37,80 | 0,53% | - |
| 08.12.2023 | 38,40 | 39,50 | 37,50 | 37,60 | -2,08% | - |