39,000€
-5,34%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 40,60 | 41,10 | 39,60 | 39,70 | -3,64% | - |
| 18.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | - |
| 17.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 16.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 15.04.2024 | 43,20 | 43,80 | 40,60 | 40,60 | -13,98% | 430,00 |
| 12.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 11.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | - |
| 10.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 09.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 08.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 6,45% | - |
| 05.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 04.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 03.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 02.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 28.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 27.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 26.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 25.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 22.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 21.03.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 0,93% | 25,00 |
| 20.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 19.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 18.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 15.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -3,60% | - |
| 14.03.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 1,83% | 10,00 |
| 13.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 12.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | - |
| 11.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 08.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 07.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 06.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -3,67% | - |
| 05.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 04.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,93% | - |
| 01.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 29.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 28.02.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 6,93% | - |
| 27.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 26.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 23.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 22.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 21.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 20.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 19.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 5,61% | - |
| 16.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 15.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | - |
| 14.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -5,09% | - |
| 13.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 12.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | - |
| 09.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 08.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 07.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 06.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 4,52% | - |
| 05.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 02.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 01.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 31.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | - |
| 30.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 29.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 26.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |
| 25.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 24.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 23.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 22.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 19.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 18.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 17.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 16.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 15.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 12.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 11.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 10.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 09.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 4,63% | - |
| 08.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 05.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 04.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 03.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 02.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 29.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 28.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 27.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 4,37% | - |
| 22.12.2023 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 21.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -5,48% | - |
| 20.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 5,29% | - |
| 19.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 18.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 15.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 14.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 13.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 6,91% | - |
| 12.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 11.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 08.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 07.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 06.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 05.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 04.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 01.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 30.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 29.11.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 28.11.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 27.11.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |