44,450$
-1,46%
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 45,53 | 45,53 | 43,58 | 44,36 | -1,66% | 35.628,00 |
| 23.04.2024 | 43,74 | 45,58 | 43,13 | 45,11 | 3,27% | 708.124,00 |
| 22.04.2024 | 43,23 | 44,44 | 42,40 | 43,68 | 3,09% | 477.571,00 |
| 19.04.2024 | 43,26 | 43,92 | 41,07 | 42,37 | -2,26% | 676.054,00 |
| 18.04.2024 | 44,10 | 44,80 | 43,32 | 43,35 | -1,70% | 614.776,00 |
| 17.04.2024 | 42,26 | 44,63 | 42,25 | 44,10 | 4,30% | 787.952,00 |
| 16.04.2024 | 42,85 | 44,20 | 42,21 | 42,28 | -1,38% | 805.240,00 |
| 15.04.2024 | 44,54 | 44,54 | 42,01 | 42,87 | -8,79% | 1.715.497,00 |
| 12.04.2024 | 50,15 | 50,71 | 46,81 | 47,00 | -7,30% | 786.724,00 |
| 11.04.2024 | 52,00 | 52,56 | 50,35 | 50,70 | -1,76% | 634.812,00 |
| 10.04.2024 | 49,67 | 51,68 | 49,41 | 51,61 | 1,98% | 560.056,00 |
| 09.04.2024 | 50,36 | 51,24 | 50,24 | 50,61 | 0,71% | 392.706,00 |
| 08.04.2024 | 50,39 | 51,20 | 49,21 | 50,26 | 0,03% | 404.000,00 |
| 05.04.2024 | 46,59 | 50,84 | 45,83 | 50,24 | 6,71% | 981.019,00 |
| 04.04.2024 | 47,55 | 49,50 | 47,05 | 47,08 | 0,00% | 551.885,00 |
| 03.04.2024 | 46,48 | 47,50 | 45,71 | 47,08 | 1,10% | 619.934,00 |
| 02.04.2024 | 46,03 | 46,70 | 45,24 | 46,57 | -0,85% | 680.480,00 |
| 01.04.2024 | 46,74 | 47,04 | 45,72 | 46,97 | 0,60% | 497.285,00 |
| 28.03.2024 | 46,91 | 47,12 | 46,28 | 46,69 | -0,34% | 543.698,00 |
| 27.03.2024 | 45,97 | 47,16 | 45,55 | 46,85 | 3,10% | 427.278,00 |
| 26.03.2024 | 45,97 | 46,24 | 45,01 | 45,44 | 0,04% | 243.000,00 |
| 25.03.2024 | 45,87 | 46,31 | 45,02 | 45,42 | -0,94% | 442.698,00 |
| 22.03.2024 | 46,81 | 47,05 | 45,56 | 45,85 | -1,71% | 403.665,00 |
| 21.03.2024 | 47,34 | 47,94 | 46,63 | 46,65 | -0,77% | 473.486,00 |
| 20.03.2024 | 46,94 | 47,26 | 46,35 | 47,01 | 0,02% | 516.756,00 |
| 19.03.2024 | 46,11 | 47,38 | 46,11 | 47,00 | 0,97% | 891.959,00 |
| 18.03.2024 | 47,94 | 47,94 | 46,53 | 46,55 | -1,73% | 608.064,00 |
| 15.03.2024 | 46,61 | 47,63 | 46,22 | 47,37 | 1,61% | 1.792.072,00 |
| 14.03.2024 | 47,85 | 48,18 | 46,47 | 46,62 | -3,98% | 843.693,00 |
| 13.03.2024 | 47,82 | 49,27 | 47,60 | 48,55 | 1,91% | 645.151,00 |
| 12.03.2024 | 48,26 | 48,76 | 47,32 | 47,64 | -1,79% | 463.281,00 |
| 11.03.2024 | 50,66 | 50,95 | 48,40 | 48,51 | -4,00% | 633.506,00 |
| 08.03.2024 | 51,42 | 51,74 | 50,16 | 50,53 | -0,63% | 501.019,00 |
| 07.03.2024 | 51,65 | 52,09 | 50,49 | 50,85 | -0,80% | 554.300,00 |
| 06.03.2024 | 51,42 | 51,77 | 50,88 | 51,26 | -0,35% | 434.858,00 |
| 05.03.2024 | 52,62 | 53,25 | 50,14 | 51,44 | -3,58% | 696.463,00 |
| 04.03.2024 | 53,76 | 53,77 | 52,01 | 53,35 | -0,63% | 568.310,00 |
| 01.03.2024 | 52,23 | 54,56 | 52,03 | 53,69 | 3,79% | 743.828,00 |
| 29.02.2024 | 53,68 | 54,39 | 51,68 | 51,73 | -1,93% | 954.730,00 |
| 28.02.2024 | 53,66 | 54,48 | 52,58 | 52,75 | -1,75% | 779.774,00 |
| 27.02.2024 | 50,97 | 53,90 | 50,70 | 53,69 | 6,85% | 709.421,00 |
| 26.02.2024 | 49,43 | 50,71 | 49,09 | 50,25 | 1,56% | 553.606,00 |
| 23.02.2024 | 48,78 | 50,22 | 48,75 | 49,48 | 1,23% | 454.394,00 |
| 22.02.2024 | 48,00 | 49,36 | 47,49 | 48,88 | 1,37% | 318.264,00 |
| 21.02.2024 | 47,96 | 48,53 | 47,67 | 48,22 | 0,67% | 360.291,00 |
| 20.02.2024 | 48,47 | 49,73 | 47,29 | 47,90 | -2,09% | 503.141,00 |
| 16.02.2024 | 47,00 | 49,57 | 46,58 | 48,92 | 5,82% | 1.081.987,00 |
| 15.02.2024 | 46,32 | 47,11 | 45,81 | 46,23 | 1,16% | 703.375,00 |
| 14.02.2024 | 44,64 | 45,93 | 44,40 | 45,70 | 3,82% | 405.568,00 |
| 13.02.2024 | 45,39 | 45,39 | 43,69 | 44,02 | -5,84% | 398.639,00 |
| 12.02.2024 | 46,90 | 47,82 | 46,46 | 46,75 | 0,04% | 489.221,00 |
| 09.02.2024 | 45,22 | 47,13 | 45,17 | 46,73 | 2,82% | 431.974,00 |
| 08.02.2024 | 44,82 | 45,66 | 44,79 | 45,45 | 1,66% | 649.671,00 |
| 07.02.2024 | 45,87 | 45,91 | 44,59 | 44,71 | -2,55% | 496.169,00 |
| 06.02.2024 | 45,06 | 45,96 | 44,44 | 45,88 | 2,50% | 643.534,00 |
| 05.02.2024 | 42,62 | 44,98 | 42,24 | 44,76 | 4,04% | 593.522,00 |
| 02.02.2024 | 43,79 | 43,79 | 42,62 | 43,02 | -2,45% | 621.299,00 |
| 01.02.2024 | 44,49 | 44,71 | 43,65 | 44,10 | -0,14% | 692.942,00 |
| 31.01.2024 | 44,88 | 45,61 | 43,68 | 44,16 | -1,60% | 455.028,00 |
| 30.01.2024 | 46,21 | 46,21 | 44,44 | 44,88 | -2,37% | 496.961,00 |
| 29.01.2024 | 45,14 | 46,48 | 44,33 | 45,97 | 2,22% | 593.276,00 |
| 26.01.2024 | 45,50 | 45,96 | 44,81 | 44,97 | -0,62% | 551.614,00 |
| 25.01.2024 | 44,14 | 45,32 | 43,84 | 45,25 | 3,69% | 568.923,00 |
| 24.01.2024 | 44,96 | 44,96 | 43,49 | 43,64 | -1,89% | 439.120,00 |
| 23.01.2024 | 45,38 | 45,67 | 43,52 | 44,48 | -0,34% | 440.075,00 |
| 22.01.2024 | 44,58 | 45,91 | 43,72 | 44,63 | 0,07% | 713.715,00 |
| 19.01.2024 | 43,36 | 44,75 | 42,67 | 44,60 | 3,34% | 3.197.873,00 |
| 18.01.2024 | 43,64 | 43,72 | 41,87 | 43,16 | -0,60% | 826.474,00 |
| 17.01.2024 | 43,73 | 43,73 | 42,76 | 43,42 | -1,32% | 624.217,00 |
| 16.01.2024 | 44,92 | 45,73 | 43,54 | 44,00 | -3,72% | 1.068.870,00 |
| 12.01.2024 | 46,40 | 47,08 | 45,31 | 45,70 | -1,00% | 921.041,00 |
| 11.01.2024 | 46,65 | 47,05 | 45,70 | 46,16 | -2,08% | 621.275,00 |
| 10.01.2024 | 48,45 | 49,23 | 46,77 | 47,14 | -2,50% | 596.146,00 |
| 09.01.2024 | 49,18 | 49,37 | 47,70 | 48,35 | -2,89% | 625.670,00 |
| 08.01.2024 | 47,59 | 49,79 | 46,33 | 49,79 | 4,60% | 965.645,00 |
| 05.01.2024 | 46,51 | 47,85 | 45,57 | 47,60 | 1,10% | 753.840,00 |
| 04.01.2024 | 48,35 | 49,11 | 46,66 | 47,08 | -1,88% | 727.455,00 |
| 03.01.2024 | 47,69 | 48,70 | 47,08 | 47,98 | -0,39% | 942.514,00 |
| 02.01.2024 | 47,34 | 49,00 | 47,34 | 48,17 | 0,73% | 629.876,00 |
| 29.12.2023 | 48,25 | 48,38 | 47,51 | 47,82 | -0,93% | 573.413,00 |
| 28.12.2023 | 49,00 | 49,93 | 47,72 | 48,27 | -1,89% | 900.603,00 |
| 27.12.2023 | 47,75 | 49,25 | 47,20 | 49,20 | 3,32% | 568.262,00 |
| 26.12.2023 | 48,30 | 48,52 | 47,50 | 47,62 | 0,25% | 346.713,00 |
| 22.12.2023 | 45,63 | 47,57 | 45,63 | 47,50 | 4,30% | 524.969,00 |
| 21.12.2023 | 45,96 | 47,00 | 44,80 | 45,54 | 0,29% | 583.141,00 |
| 20.12.2023 | 47,94 | 47,94 | 45,29 | 45,41 | -5,79% | 607.110,00 |
| 19.12.2023 | 45,74 | 48,45 | 45,64 | 48,20 | 5,56% | 528.579,00 |
| 18.12.2023 | 45,94 | 46,68 | 44,73 | 45,66 | -0,67% | 686.826,00 |
| 15.12.2023 | 46,00 | 47,39 | 45,35 | 45,97 | 0,20% | 2.259.402,00 |
| 14.12.2023 | 45,57 | 46,12 | 44,73 | 45,88 | 2,57% | 886.005,00 |
| 13.12.2023 | 43,44 | 45,16 | 43,28 | 44,73 | 2,99% | 829.402,00 |
| 12.12.2023 | 40,52 | 44,19 | 39,75 | 43,43 | 6,84% | 661.429,00 |
| 11.12.2023 | 40,69 | 41,05 | 39,42 | 40,65 | 0,47% | 857.277,00 |
| 08.12.2023 | 42,39 | 42,42 | 40,34 | 40,46 | -2,34% | 604.216,00 |
| 07.12.2023 | 41,22 | 42,07 | 40,60 | 41,43 | 0,83% | 475.926,00 |
| 06.12.2023 | 42,24 | 42,24 | 40,92 | 41,09 | -2,17% | 383.043,00 |
| 05.12.2023 | 40,87 | 42,88 | 40,29 | 42,00 | 1,92% | 607.454,00 |
| 04.12.2023 | 39,43 | 41,28 | 39,43 | 41,21 | 2,61% | 529.935,00 |
| 01.12.2023 | 38,80 | 40,17 | 38,70 | 40,16 | 3,35% | 909.881,00 |
| 30.11.2023 | 39,59 | 40,25 | 38,02 | 38,86 | -0,64% | 1.003.149,00 |