40,000€
Echtzeit-Aktienkurs Ultragenyx Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Ultragenyx Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 40,30 | 41,40 | 39,20 | 41,20 | 3,00% | - |
| 15.04.2024 | 45,00 | 45,00 | 37,80 | 40,00 | -15,97% | 1.426,00 |
| 12.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 5,00 |
| 11.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,36% | 20,00 |
| 10.04.2024 | 46,60 | 46,90 | 45,80 | 46,70 | -0,21% | - |
| 09.04.2024 | 46,00 | 46,80 | 46,00 | 46,80 | 0,00% | 225,00 |
| 08.04.2024 | 46,60 | 46,80 | 46,60 | 46,80 | 8,84% | 450,00 |
| 05.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | 12,00 |
| 04.04.2024 | 45,20 | 45,40 | 44,00 | 44,00 | 3,77% | 776,00 |
| 03.04.2024 | 43,20 | 43,50 | 42,00 | 42,40 | -3,20% | - |
| 02.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | 5,00 |
| 28.03.2024 | 43,30 | 43,90 | 42,50 | 43,40 | 0,00% | - |
| 27.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | 250,00 |
| 26.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,72% | 200,00 |
| 25.03.2024 | 42,30 | 42,90 | 41,40 | 41,70 | -1,65% | - |
| 22.03.2024 | 42,80 | 42,80 | 42,40 | 42,40 | -2,30% | 124,00 |
| 21.03.2024 | 43,20 | 44,20 | 42,80 | 43,40 | 1,40% | - |
| 20.03.2024 | 43,30 | 43,60 | 42,60 | 42,80 | -0,93% | - |
| 19.03.2024 | 42,90 | 43,60 | 42,30 | 43,20 | -1,37% | - |
| 18.03.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 2,34% | 30,00 |
| 15.03.2024 | 42,90 | 43,70 | 42,60 | 42,80 | -0,93% | - |
| 14.03.2024 | 44,50 | 44,50 | 42,60 | 43,20 | -2,26% | - |
| 13.03.2024 | 43,70 | 44,70 | 42,90 | 44,20 | 0,45% | - |
| 12.03.2024 | 44,30 | 44,80 | 43,30 | 44,00 | -4,35% | - |
| 11.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 28,00 |
| 08.03.2024 | 46,50 | 47,50 | 46,20 | 47,00 | 0,43% | - |
| 07.03.2024 | 46,60 | 46,80 | 46,60 | 46,80 | -0,43% | 121,00 |
| 06.03.2024 | 47,40 | 47,60 | 46,90 | 47,00 | 1,29% | - |
| 05.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -6,45% | 45,00 |
| 04.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | 5,00 |
| 01.03.2024 | 47,90 | 49,85 | 47,70 | 49,40 | -0,40% | - |
| 29.02.2024 | 48,60 | 50,40 | 48,50 | 49,60 | 0,00% | - |
| 28.02.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 3,77% | 30,00 |
| 27.02.2024 | 46,30 | 48,00 | 46,30 | 47,80 | 2,58% | - |
| 26.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | 500,00 |
| 23.02.2024 | 45,10 | 46,00 | 44,70 | 45,20 | -0,88% | - |
| 22.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | 2,00 |
| 21.02.2024 | 44,30 | 44,90 | 44,00 | 44,40 | -1,33% | - |
| 20.02.2024 | 45,30 | 45,90 | 44,80 | 45,00 | -0,88% | - |
| 19.02.2024 | 45,30 | 45,50 | 45,30 | 45,40 | 1,34% | - |
| 16.02.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 3,70% | 295,00 |
| 15.02.2024 | 42,70 | 43,80 | 42,60 | 43,20 | 1,41% | - |
| 14.02.2024 | 41,10 | 42,80 | 41,10 | 42,60 | 1,43% | - |
| 13.02.2024 | 43,40 | 43,40 | 41,50 | 42,00 | -4,11% | - |
| 12.02.2024 | 43,30 | 44,50 | 43,00 | 43,80 | 2,34% | - |
| 09.02.2024 | 42,10 | 43,00 | 41,60 | 42,80 | 1,42% | - |
| 08.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 47,00 |
| 07.02.2024 | 42,70 | 42,70 | 41,50 | 42,00 | 1,45% | - |
| 06.02.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -0,96% | 131,00 |
| 05.02.2024 | 39,60 | 41,80 | 39,60 | 41,80 | 5,03% | 69,00 |
| 02.02.2024 | 40,50 | 41,50 | 39,40 | 39,80 | -1,49% | - |
| 01.02.2024 | 40,90 | 41,30 | 40,20 | 40,40 | -0,98% | - |
| 31.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | 73,00 |
| 30.01.2024 | 42,50 | 42,80 | 41,20 | 41,60 | -0,48% | - |
| 29.01.2024 | 41,50 | 42,10 | 40,80 | 41,80 | 0,00% | - |
| 26.01.2024 | 41,60 | 41,80 | 41,40 | 41,80 | 4,50% | - |
| 25.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 24.01.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -0,50% | - |
| 23.01.2024 | 40,80 | 41,00 | 40,20 | 40,20 | 0,00% | - |
| 22.01.2024 | 40,80 | 41,20 | 40,20 | 40,20 | -0,99% | - |
| 19.01.2024 | 39,70 | 40,80 | 39,00 | 40,60 | 3,05% | - |
| 18.01.2024 | 39,90 | 40,40 | 38,50 | 39,40 | -0,51% | - |
| 17.01.2024 | 40,30 | 40,40 | 39,40 | 39,60 | -2,22% | - |
| 16.01.2024 | 41,70 | 41,90 | 40,00 | 40,50 | -2,88% | - |
| 15.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,72% | - |
| 12.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 160,00 |
| 11.01.2024 | 43,10 | 43,20 | 41,60 | 42,00 | -2,78% | - |
| 10.01.2024 | 44,20 | 45,00 | 42,90 | 43,20 | -1,82% | - |
| 09.01.2024 | 45,30 | 45,50 | 43,60 | 44,00 | -0,90% | - |
| 08.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | 1,00 |
| 05.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 10,00 |
| 04.01.2024 | 43,90 | 45,10 | 42,70 | 43,00 | -3,59% | - |
| 03.01.2024 | 43,90 | 44,70 | 43,00 | 44,60 | 0,45% | - |
| 02.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 40,00 |
| 29.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | 228,00 |
| 28.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 4,67% | 10,00 |
| 27.12.2023 | 43,10 | 43,60 | 42,20 | 42,80 | 0,94% | - |
| 22.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 116,00 |
| 21.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | 116,00 |
| 20.12.2023 | 43,90 | 44,10 | 42,00 | 42,60 | -0,47% | - |
| 19.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | 22,00 |
| 18.12.2023 | 42,10 | 42,80 | 40,80 | 41,40 | -0,96% | - |
| 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 | -2,09% | - |
| 08.12.2023 | 38,50 | 39,50 | 38,00 | 38,20 | 0,79% | - |
| 07.12.2023 | 38,10 | 38,60 | 37,50 | 37,90 | -2,82% | - |
| 06.12.2023 | 38,90 | 39,30 | 38,30 | 39,00 | 2,63% | - |
| 05.12.2023 | 38,10 | 38,20 | 37,20 | 38,00 | 2,15% | - |
| 04.12.2023 | 36,90 | 38,00 | 36,10 | 37,20 | 3,91% | - |
| 01.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | 1,00 |
| 30.11.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 4,23% | 1,00 |
| 29.11.2023 | 35,10 | 36,40 | 35,10 | 35,50 | 1,43% | - |
| 28.11.2023 | 35,20 | 35,20 | 35,00 | 35,00 | -1,69% | 200,00 |
| 27.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 60,00 |
| 24.11.2023 | 35,60 | 35,80 | 35,60 | 35,80 | 1,99% | 60,00 |
| 23.11.2023 | 35,10 | 35,10 | 34,90 | 35,10 | -1,40% | - |
| 22.11.2023 | 35,70 | 36,80 | 35,20 | 35,60 | -0,56% | - |