BridgeBio Pharma
[WKN: A2PLX7 | ISIN: US10806X1028]
Aktienkurse
22,140€ 2,22%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid: Ask:

Aktienkurse zur BridgeBio Pharma Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.11.2024 21,79 22,52 21,67 22,20 1,49% -
20.11.2024 21,36 22,02 21,03 21,88 2,70% 1.500,00
19.11.2024 21,24 21,66 20,55 21,30 0,92% -
18.11.2024 22,68 22,99 20,87 21,11 -6,39% 1.160,00
15.11.2024 22,82 23,15 21,76 22,55 -1,61% -
14.11.2024 23,76 24,65 22,82 22,92 -2,43% 345,00
13.11.2024 23,13 24,61 23,08 23,49 1,32% -
12.11.2024 24,57 25,00 22,70 23,18 -5,46% -
11.11.2024 25,35 26,23 24,48 24,52 -3,01% -
08.11.2024 24,03 25,43 23,90 25,28 5,60% -
07.11.2024 24,27 24,30 23,51 23,94 0,38% -
06.11.2024 24,16 24,80 23,79 23,85 2,08% -
05.11.2024 23,20 23,37 22,44 23,37 0,95% -
04.11.2024 23,48 23,81 22,38 23,15 -1,53% 160,00
01.11.2024 21,81 23,65 21,47 23,51 8,29% -
31.10.2024 21,96 22,56 21,40 21,71 -1,70% -
30.10.2024 22,68 22,74 21,90 22,08 -2,08% -
29.10.2024 22,63 22,87 22,35 22,55 -1,14% -
28.10.2024 22,23 22,94 22,12 22,81 3,28% 1.000,00
25.10.2024 22,35 23,03 22,01 22,09 -1,08% -
24.10.2024 22,79 22,90 22,33 22,33 -1,59% -
23.10.2024 23,04 23,32 22,51 22,69 -1,86% -
22.10.2024 23,19 23,36 22,94 23,12 -0,75% -
21.10.2024 23,90 24,00 23,12 23,29 -2,69% -
18.10.2024 24,20 24,44 23,83 23,94 -1,14% -
17.10.2024 24,26 24,40 23,89 24,21 -0,16% -
16.10.2024 23,36 24,66 23,14 24,25 4,08% -
15.10.2024 23,66 23,99 23,11 23,30 -1,40% -
14.10.2024 23,69 24,24 23,51 23,63 -0,19% -
11.10.2024 22,82 23,68 22,53 23,68 3,66% -
10.10.2024 21,35 22,91 20,81 22,84 6,80% -
09.10.2024 22,47 22,74 21,33 21,39 -5,17% -
08.10.2024 22,61 22,91 22,46 22,55 -0,55% -
07.10.2024 22,97 23,25 22,51 22,68 -1,39% -
04.10.2024 23,29 23,74 22,96 23,00 -1,03% -
03.10.2024 22,67 23,38 22,07 23,24 2,31% -
02.10.2024 22,36 22,94 22,04 22,71 1,36% -
01.10.2024 22,84 23,21 22,10 22,41 -1,93% -
30.09.2024 22,96 23,45 22,02 22,85 2,28% -
27.09.2024 21,91 22,70 21,82 22,34 1,94% -
26.09.2024 22,24 22,42 21,70 21,91 -0,59% -
25.09.2024 22,15 22,37 21,69 22,04 -0,90% -
24.09.2024 22,40 23,00 21,41 22,24 -2,61% -
23.09.2024 24,05 24,16 22,80 22,84 -4,62% -
20.09.2024 24,01 24,18 23,46 23,94 -0,33% -
19.09.2024 23,67 24,64 23,59 24,02 2,80% -
18.09.2024 24,06 24,15 23,20 23,37 -2,85% -
17.09.2024 23,56 24,89 23,54 24,05 2,19% -
16.09.2024 23,73 24,51 23,31 23,54 -0,32% -
13.09.2024 24,28 24,98 23,43 23,61 -3,10% -
12.09.2024 25,50 25,54 24,33 24,37 -4,19% -
11.09.2024 27,36 27,47 25,32 25,43 -6,54% -
10.09.2024 27,71 28,00 26,86 27,21 -2,26% -
09.09.2024 27,86 28,14 27,21 27,84 0,54% -
06.09.2024 28,03 28,95 26,81 27,69 -1,76% -
05.09.2024 27,79 28,87 27,27 28,19 1,79% -
04.09.2024 25,82 27,73 25,79 27,69 6,50% -
03.09.2024 25,75 27,95 25,12 26,00 0,00% -
02.09.2024 25,15 26,01 25,02 26,00 3,11% 167,00
30.08.2024 22,31 26,18 22,31 25,22 14,20% -
29.08.2024 22,25 23,12 22,08 22,08 -1,36% -
28.08.2024 22,39 22,77 22,28 22,39 0,16% -
27.08.2024 23,22 23,28 22,22 22,35 -3,68% -
26.08.2024 22,64 23,52 22,63 23,21 2,70% -
23.08.2024 22,48 22,98 22,20 22,60 0,78% -
22.08.2024 22,92 23,20 22,39 22,42 -2,12% -
21.08.2024 23,09 23,36 22,33 22,91 -0,65% -
20.08.2024 22,77 23,24 22,25 23,06 1,63% -
19.08.2024 22,07 22,72 21,56 22,69 2,44% -
16.08.2024 22,82 22,84 22,10 22,15 -2,49% -
15.08.2024 22,12 22,93 22,04 22,71 3,18% -
14.08.2024 21,77 22,33 21,23 22,01 1,15% -
13.08.2024 22,08 22,26 21,62 21,76 -1,11% -
12.08.2024 22,43 22,52 21,82 22,01 -1,54% -
09.08.2024 22,43 22,62 22,06 22,35 -0,38% -
08.08.2024 21,85 22,86 21,61 22,44 2,40% -
07.08.2024 23,02 23,15 21,89 21,91 -3,67% -
06.08.2024 23,69 23,72 22,66 22,75 -2,38% 100,00
05.08.2024 22,59 23,48 21,25 23,30 -2,88% -
02.08.2024 23,91 24,25 22,37 23,99 -1,15% -
01.08.2024 24,21 24,45 23,44 24,27 1,08% -
31.07.2024 24,29 25,18 23,70 24,01 0,19% -
30.07.2024 24,27 25,13 23,88 23,97 -1,22% -
29.07.2024 25,09 25,48 24,05 24,26 -2,71% -
26.07.2024 24,70 25,60 24,50 24,94 1,32% -
25.07.2024 24,37 25,16 24,22 24,61 1,21% -
24.07.2024 25,15 25,46 24,29 24,32 -4,01% -
23.07.2024 24,40 25,69 23,98 25,33 3,39% -
22.07.2024 24,15 24,64 23,81 24,50 1,68% -
19.07.2024 23,90 24,39 23,65 24,10 1,15% -
18.07.2024 25,71 25,81 23,52 23,82 -7,04% -
17.07.2024 26,71 26,95 25,14 25,63 -4,40% -
16.07.2024 25,63 26,88 25,53 26,81 4,95% -
15.07.2024 24,98 25,85 24,49 25,54 2,84% -
12.07.2024 24,76 25,67 24,27 24,84 0,36% -
11.07.2024 24,47 25,47 24,45 24,75 0,88% -
10.07.2024 23,79 24,53 23,31 24,53 3,13% -
09.07.2024 24,21 24,34 23,58 23,79 -1,41% -
08.07.2024 23,75 24,72 23,58 24,13 1,56% 1.036,00
05.07.2024 22,98 23,91 22,75 23,76 2,95% -