Echtzeit-Aktienkurs Ultragenyx Pharmaceutical
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 135,48 | 142,63 | 135,06 | 141,13 | 3,42% | - |
| 25.02.2021 | 137,27 | 137,28 | 136,41 | 136,47 | -4,64% | - |
| 24.02.2021 | 138,85 | 144,26 | 138,74 | 143,10 | 1,72% | - |
| 23.02.2021 | 137,83 | 142,96 | 135,83 | 140,69 | -3,20% | - |
| 22.02.2021 | 145,09 | 147,61 | 143,94 | 145,33 | -2,11% | - |
| 19.02.2021 | 149,53 | 149,97 | 145,96 | 148,47 | 3,54% | - |
| 18.02.2021 | 143,12 | 146,11 | 141,48 | 143,40 | -0,13% | - |
| 17.02.2021 | 142,54 | 144,41 | 139,80 | 143,59 | -0,68% | - |
| 16.02.2021 | 146,31 | 147,63 | 143,74 | 144,57 | -3,83% | - |
| 12.02.2021 | 150,77 | 152,54 | 145,49 | 150,33 | -7,20% | - |
| 11.02.2021 | 164,23 | 165,50 | 159,52 | 161,99 | -3,69% | - |
| 10.02.2021 | 167,34 | 174,38 | 161,91 | 168,19 | 0,32% | - |
| 09.02.2021 | 169,26 | 171,84 | 165,66 | 167,65 | 1,07% | - |
| 08.02.2021 | 159,76 | 166,27 | 157,99 | 165,88 | 2,15% | - |
| 05.02.2021 | 157,02 | 163,38 | 156,29 | 162,38 | 4,93% | - |
| 04.02.2021 | 154,44 | 154,75 | 154,44 | 154,75 | 3,20% | - |
| 03.02.2021 | 150,62 | 151,20 | 145,18 | 149,94 | -2,26% | - |
| 02.02.2021 | 153,12 | 153,46 | 153,12 | 153,41 | 5,71% | - |
| 01.02.2021 | 144,75 | 145,22 | 144,75 | 145,13 | 4,33% | - |
| 29.01.2021 | 141,67 | 141,67 | 135,87 | 139,11 | -1,16% | - |
| 28.01.2021 | 140,45 | 143,82 | 136,88 | 140,74 | 3,41% | - |
| 27.01.2021 | 137,41 | 140,63 | 134,52 | 136,10 | -2,70% | - |
| 26.01.2021 | 145,81 | 146,22 | 138,98 | 139,88 | -4,74% | - |
| 25.01.2021 | 142,73 | 147,66 | 138,40 | 146,84 | 4,59% | - |
| 22.01.2021 | 133,81 | 141,68 | 133,81 | 140,39 | 5,56% | - |
| 21.01.2021 | 133,00 | 133,00 | 132,99 | 133,00 | -2,07% | - |
| 20.01.2021 | 138,70 | 138,85 | 134,26 | 135,80 | -1,94% | - |
| 19.01.2021 | 137,25 | 141,59 | 136,32 | 138,49 | 0,21% | - |
| 15.01.2021 | 139,18 | 141,88 | 136,71 | 138,20 | -1,09% | - |
| 14.01.2021 | 136,96 | 140,46 | 136,05 | 139,73 | 3,92% | - |
| 13.01.2021 | 138,23 | 139,49 | 132,41 | 134,46 | -2,19% | - |
| 12.01.2021 | 140,39 | 140,82 | 136,16 | 137,47 | -3,06% | - |
| 11.01.2021 | 144,38 | 145,48 | 140,41 | 141,80 | -6,06% | - |
| 08.01.2021 | 147,11 | 153,54 | 146,19 | 150,96 | 3,80% | - |
| 07.01.2021 | 142,69 | 145,70 | 141,02 | 145,43 | 5,69% | - |
| 06.01.2021 | 134,98 | 138,74 | 132,78 | 137,61 | 1,91% | - |
| 05.01.2021 | 135,13 | 135,13 | 135,01 | 135,02 | -0,95% | - |
| 04.01.2021 | 137,45 | 138,44 | 135,19 | 136,31 | -1,82% | - |
| 31.12.2020 | 141,72 | 144,52 | 136,63 | 138,84 | -3,86% | - |
| 30.12.2020 | 148,76 | 148,79 | 138,40 | 144,41 | -2,11% | - |
| 29.12.2020 | 156,61 | 156,95 | 141,97 | 147,53 | -13,45% | - |
| 28.12.2020 | 170,21 | 170,64 | 167,55 | 170,46 | -3,54% | - |
| 24.12.2020 | 177,79 | 179,79 | 172,12 | 176,71 | -0,33% | - |
| 23.12.2020 | 171,63 | 178,02 | 171,24 | 177,30 | 2,29% | - |
| 22.12.2020 | 169,59 | 175,68 | 168,79 | 173,33 | 3,30% | - |
| 21.12.2020 | 165,88 | 168,32 | 164,22 | 167,79 | 0,37% | - |
| 18.12.2020 | 165,25 | 169,38 | 162,98 | 167,16 | 1,56% | - |
| 17.12.2020 | 165,35 | 167,13 | 163,93 | 164,59 | 2,02% | - |
| 16.12.2020 | 161,16 | 164,20 | 158,77 | 161,33 | 1,46% | - |
| 15.12.2020 | 157,45 | 159,48 | 154,25 | 159,01 | 9,58% | - |
| 14.12.2020 | 153,58 | 153,58 | 126,32 | 145,11 | 0,17% | - |
| 11.12.2020 | 139,57 | 146,79 | 138,90 | 144,86 | 7,99% | - |
| 10.12.2020 | 134,15 | 134,15 | 134,15 | 134,15 | 3,98% | - |
| 09.12.2020 | 139,93 | 140,64 | 127,86 | 129,01 | -8,79% | - |
| 08.12.2020 | 132,20 | 143,58 | 130,98 | 141,45 | 5,68% | - |
| 07.12.2020 | 129,08 | 133,85 | 87,52 | 133,85 | 0,37% | - |
| 04.12.2020 | 128,42 | 133,44 | 122,73 | 133,36 | 7,81% | - |
| 03.12.2020 | 121,54 | 124,22 | 120,59 | 123,69 | 5,88% | - |
| 02.12.2020 | 117,17 | 120,06 | 116,27 | 116,83 | -0,85% | - |
| 01.12.2020 | 119,32 | 120,17 | 116,28 | 117,83 | -0,43% | - |
| 30.11.2020 | 119,80 | 119,85 | 117,53 | 118,34 | 1,32% | - |
| 27.11.2020 | 122,40 | 124,68 | 116,53 | 116,80 | -4,75% | - |
| 25.11.2020 | 122,14 | 122,63 | 118,37 | 122,63 | 3,05% | - |
| 24.11.2020 | 117,04 | 119,48 | 114,82 | 118,99 | 3,90% | - |
| 23.11.2020 | 114,22 | 116,69 | 114,18 | 114,53 | 0,22% | - |
| 20.11.2020 | 112,85 | 116,46 | 112,21 | 114,28 | 3,30% | - |
| 19.11.2020 | 116,45 | 116,85 | 110,63 | 110,63 | -2,96% | - |
| 18.11.2020 | 117,85 | 117,85 | 113,62 | 114,00 | -2,32% | - |
| 17.11.2020 | 115,97 | 119,95 | 115,22 | 116,71 | -1,56% | - |
| 16.11.2020 | 118,43 | 119,36 | 116,51 | 118,55 | 1,07% | - |
| 13.11.2020 | 117,23 | 117,37 | 117,02 | 117,30 | 1,55% | - |
| 12.11.2020 | 120,61 | 120,97 | 111,43 | 115,51 | -4,28% | - |
| 11.11.2020 | 118,79 | 123,68 | 118,19 | 120,67 | 2,68% | - |
| 10.11.2020 | 114,48 | 118,15 | 114,00 | 117,52 | 3,02% | - |
| 09.11.2020 | 114,48 | 118,85 | 113,54 | 114,08 | 2,15% | - |
| 06.11.2020 | 87,47 | 115,47 | 87,47 | 111,68 | -2,48% | - |
| 05.11.2020 | 115,67 | 115,67 | 112,48 | 114,51 | 1,00% | - |
| 04.11.2020 | 107,38 | 114,32 | 0,00 | 113,38 | 10,58% | - |
| 03.11.2020 | 98,43 | 103,97 | 97,59 | 102,53 | 7,78% | - |
| 02.11.2020 | 99,63 | 101,28 | 91,75 | 95,13 | -5,21% | - |
| 30.10.2020 | 98,08 | 102,98 | 95,93 | 100,36 | 5,69% | - |
| 29.10.2020 | 95,89 | 97,49 | 92,87 | 94,95 | -0,27% | - |
| 28.10.2020 | 94,62 | 99,76 | 93,17 | 95,21 | -2,98% | - |
| 27.10.2020 | 97,59 | 99,65 | 97,59 | 98,13 | 7,72% | - |
| 26.10.2020 | 91,67 | 92,06 | 90,30 | 91,10 | -2,22% | - |
| 23.10.2020 | 92,44 | 94,04 | 90,63 | 93,17 | 0,84% | - |
| 22.10.2020 | 92,16 | 92,73 | 90,24 | 92,40 | 3,75% | - |
| 21.10.2020 | 89,92 | 90,55 | 87,59 | 89,06 | 0,62% | - |
| 20.10.2020 | 91,69 | 91,85 | 88,51 | 88,51 | -3,01% | - |
| 19.10.2020 | 0,00 | 93,32 | 0,00 | 91,26 | -2,57% | - |
| 16.10.2020 | 94,49 | 96,12 | 90,90 | 93,66 | 2,13% | - |
| 15.10.2020 | 90,79 | 94,64 | 89,24 | 91,71 | -0,94% | - |
| 14.10.2020 | 97,66 | 99,55 | 90,33 | 92,58 | -5,19% | - |
| 13.10.2020 | 96,26 | 98,24 | 93,91 | 97,65 | 2,43% | - |
| 12.10.2020 | 94,71 | 96,64 | 94,34 | 95,33 | 1,03% | - |
| 09.10.2020 | 94,58 | 96,68 | 93,45 | 94,36 | 0,04% | - |
| 08.10.2020 | 93,97 | 96,46 | 92,77 | 94,33 | -0,14% | - |
| 07.10.2020 | 89,52 | 94,79 | 89,52 | 94,46 | 6,04% | - |
| 06.10.2020 | 88,99 | 91,64 | 88,38 | 89,08 | -0,01% | - |
| 05.10.2020 | 88,97 | 89,20 | 88,93 | 89,09 | 5,28% | - |