41,300€
-2,13%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 42,10 | 42,60 | 40,80 | 41,30 | -2,13% | - |
| 23.04.2024 | 41,10 | 42,60 | 40,90 | 42,20 | 2,68% | - |
| 22.04.2024 | 39,70 | 41,70 | 39,70 | 41,10 | 3,27% | - |
| 19.04.2024 | 40,70 | 41,10 | 38,60 | 39,80 | -2,45% | - |
| 18.04.2024 | 41,30 | 42,00 | 40,70 | 40,80 | -1,21% | - |
| 17.04.2024 | 40,10 | 41,80 | 39,70 | 41,30 | 3,77% | - |
| 16.04.2024 | 40,50 | 41,60 | 39,30 | 39,80 | -1,73% | - |
| 15.04.2024 | 43,90 | 45,40 | 36,90 | 40,50 | -8,16% | - |
| 12.04.2024 | 47,30 | 47,70 | 44,00 | 44,10 | -6,17% | - |
| 11.04.2024 | 48,00 | 48,80 | 47,00 | 47,00 | -2,08% | - |
| 10.04.2024 | 46,60 | 48,10 | 46,00 | 48,00 | 3,00% | - |
| 09.04.2024 | 46,30 | 47,40 | 46,10 | 46,60 | 0,65% | - |
| 08.04.2024 | 47,30 | 47,30 | 45,40 | 46,30 | 0,00% | - |
| 05.04.2024 | 43,40 | 46,80 | 42,60 | 46,30 | 6,44% | - |
| 04.04.2024 | 43,50 | 45,40 | 43,40 | 43,50 | 0,23% | - |
| 03.04.2024 | 43,30 | 43,80 | 42,30 | 43,40 | 0,23% | - |
| 02.04.2024 | 43,30 | 43,80 | 42,10 | 43,30 | 0,00% | - |
| 28.03.2024 | 43,30 | 43,70 | 42,80 | 43,30 | 0,00% | - |
| 27.03.2024 | 41,50 | 43,60 | 41,50 | 43,30 | 2,85% | - |
| 26.03.2024 | 41,90 | 42,70 | 41,60 | 42,10 | 0,72% | - |
| 25.03.2024 | 42,30 | 42,80 | 41,60 | 41,80 | -0,71% | - |
| 22.03.2024 | 42,90 | 43,30 | 42,10 | 42,10 | -1,86% | - |
| 21.03.2024 | 43,10 | 44,00 | 42,90 | 42,90 | -0,46% | - |
| 20.03.2024 | 43,30 | 43,40 | 42,80 | 43,10 | -0,46% | - |
| 19.03.2024 | 42,90 | 43,60 | 42,30 | 43,30 | 0,93% | - |
| 18.03.2024 | 43,50 | 44,00 | 42,80 | 42,90 | -1,38% | - |
| 15.03.2024 | 42,90 | 43,70 | 42,60 | 43,50 | 1,64% | - |
| 14.03.2024 | 44,30 | 44,70 | 42,70 | 42,80 | -3,60% | - |
| 13.03.2024 | 43,60 | 45,00 | 43,40 | 44,40 | 1,83% | - |
| 12.03.2024 | 44,40 | 44,60 | 43,40 | 43,60 | -1,80% | - |
| 11.03.2024 | 46,20 | 46,40 | 44,30 | 44,40 | -3,90% | - |
| 08.03.2024 | 46,50 | 47,20 | 46,00 | 46,20 | -0,65% | - |
| 07.03.2024 | 47,00 | 47,70 | 46,20 | 46,50 | -1,27% | - |
| 06.03.2024 | 47,40 | 47,80 | 46,60 | 47,10 | -0,63% | - |
| 05.03.2024 | 49,10 | 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 | 50,25 | 47,70 | 49,60 | 3,55% | - |
| 29.02.2024 | 48,70 | 49,90 | 47,80 | 47,90 | -1,64% | - |
| 28.02.2024 | 49,40 | 50,25 | 48,50 | 48,70 | -1,22% | - |
| 27.02.2024 | 46,30 | 49,70 | 46,30 | 49,30 | 6,48% | - |
| 26.02.2024 | 45,70 | 46,80 | 44,30 | 46,30 | 1,31% | - |
| 23.02.2024 | 45,10 | 46,40 | 45,10 | 45,70 | 1,11% | - |
| 22.02.2024 | 44,60 | 45,60 | 44,00 | 45,20 | 1,80% | - |
| 21.02.2024 | 44,30 | 44,80 | 44,00 | 44,40 | 0,23% | - |
| 20.02.2024 | 45,40 | 45,90 | 43,80 | 44,30 | -2,42% | - |
| 19.02.2024 | 45,40 | 45,60 | 45,30 | 45,40 | 0,22% | - |
| 16.02.2024 | 43,00 | 45,80 | 42,90 | 45,30 | 5,35% | 66,00 |
| 15.02.2024 | 42,80 | 43,60 | 42,60 | 43,00 | 1,42% | - |
| 14.02.2024 | 40,80 | 42,80 | 40,80 | 42,40 | 3,16% | - |
| 13.02.2024 | 43,40 | 43,40 | 40,80 | 41,10 | -5,30% | - |
| 12.02.2024 | 43,60 | 44,30 | 43,00 | 43,40 | 0,46% | - |
| 09.02.2024 | 42,20 | 43,60 | 41,80 | 43,20 | 2,37% | - |
| 08.02.2024 | 41,50 | 42,40 | 38,90 | 42,20 | 1,44% | - |
| 07.02.2024 | 42,60 | 42,80 | 41,50 | 41,60 | -2,35% | - |
| 06.02.2024 | 41,60 | 42,80 | 41,50 | 42,60 | 2,16% | 76,00 |
| 05.02.2024 | 39,90 | 41,90 | 39,30 | 41,70 | 4,51% | - |
| 02.02.2024 | 40,60 | 41,00 | 39,60 | 39,90 | -1,48% | - |
| 01.02.2024 | 40,80 | 41,20 | 40,30 | 40,50 | -0,74% | - |
| 31.01.2024 | 41,40 | 41,80 | 40,50 | 40,80 | -1,45% | - |
| 30.01.2024 | 42,40 | 42,60 | 41,00 | 41,40 | -2,36% | - |
| 29.01.2024 | 41,20 | 43,00 | 41,10 | 42,40 | 2,42% | - |
| 26.01.2024 | 41,80 | 42,20 | 41,30 | 41,40 | -0,48% | 40,00 |
| 25.01.2024 | 40,10 | 41,80 | 39,90 | 41,60 | 3,48% | - |
| 24.01.2024 | 41,00 | 41,00 | 40,00 | 40,20 | -1,71% | - |
| 23.01.2024 | 41,00 | 42,20 | 40,20 | 40,90 | -0,24% | - |
| 22.01.2024 | 41,00 | 42,20 | 40,20 | 41,00 | 0,00% | - |
| 19.01.2024 | 39,70 | 41,00 | 39,20 | 41,00 | 3,27% | - |
| 18.01.2024 | 39,90 | 40,30 | 38,70 | 39,70 | -0,50% | - |
| 17.01.2024 | 40,40 | 40,50 | 39,40 | 39,90 | -1,48% | - |
| 16.01.2024 | 41,80 | 41,90 | 40,00 | 40,50 | -3,11% | - |
| 15.01.2024 | 41,80 | 41,80 | 41,70 | 41,80 | 0,00% | - |
| 12.01.2024 | 42,00 | 42,80 | 41,40 | 41,80 | -0,48% | - |
| 11.01.2024 | 43,00 | 43,20 | 41,70 | 42,00 | -2,55% | - |
| 10.01.2024 | 44,20 | 44,80 | 42,60 | 43,10 | -2,71% | 20,00 |
| 09.01.2024 | 45,60 | 45,60 | 43,60 | 44,30 | -2,64% | - |
| 08.01.2024 | 43,40 | 45,50 | 42,30 | 45,50 | 4,60% | - |
| 05.01.2024 | 43,00 | 43,80 | 41,70 | 43,50 | 1,16% | - |
| 04.01.2024 | 44,00 | 44,80 | 42,60 | 43,00 | -2,05% | 10,00 |
| 03.01.2024 | 44,00 | 44,60 | 43,20 | 43,90 | -0,23% | - |
| 02.01.2024 | 43,60 | 44,70 | 43,10 | 44,00 | 0,92% | - |
| 29.12.2023 | 43,60 | 43,80 | 43,40 | 43,60 | 0,00% | - |
| 28.12.2023 | 44,30 | 45,00 | 43,10 | 43,60 | -1,58% | - |
| 27.12.2023 | 43,20 | 44,30 | 42,50 | 44,30 | 2,78% | 50,00 |
| 22.12.2023 | 41,40 | 43,20 | 41,10 | 43,10 | 4,11% | - |
| 21.12.2023 | 41,40 | 42,60 | 40,80 | 41,40 | -0,48% | - |
| 20.12.2023 | 43,90 | 44,30 | 41,40 | 41,60 | -5,24% | - |
| 19.12.2023 | 41,80 | 44,10 | 41,60 | 43,90 | 5,28% | - |
| 18.12.2023 | 42,20 | 42,70 | 41,00 | 41,70 | -1,18% | - |
| 15.12.2023 | 41,80 | 43,20 | 41,60 | 42,20 | 0,96% | - |
| 14.12.2023 | 41,20 | 42,00 | 40,70 | 41,80 | 1,46% | - |
| 13.12.2023 | 40,20 | 41,60 | 39,90 | 41,20 | 2,23% | 25,00 |
| 12.12.2023 | 37,70 | 40,90 | 37,00 | 40,30 | 6,33% | - |
| 11.12.2023 | 37,50 | 38,20 | 36,70 | 37,90 | 0,80% | - |
| 08.12.2023 | 38,40 | 39,20 | 37,50 | 37,60 | -1,83% | - |
| 07.12.2023 | 38,20 | 38,90 | 37,70 | 38,30 | 0,26% | - |
| 06.12.2023 | 38,90 | 39,40 | 38,10 | 38,20 | -1,80% | - |
| 05.12.2023 | 38,10 | 39,60 | 37,30 | 38,90 | 2,37% | - |
| 04.12.2023 | 36,90 | 38,10 | 35,90 | 38,00 | 3,26% | - |
| 01.12.2023 | 35,70 | 36,90 | 35,40 | 36,80 | 3,08% | - |
| 30.11.2023 | 35,70 | 36,90 | 34,90 | 35,70 | 0,00% | - |