30,510€
-1,80%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,90 | 31,65 | 30,35 | 30,36 | -2,24% | - |
| 08.05.2025 | 31,33 | 31,93 | 30,01 | 31,05 | -1,93% | - |
| 07.05.2025 | 32,68 | 32,93 | 31,23 | 31,66 | -2,55% | - |
| 06.05.2025 | 33,54 | 33,91 | 31,89 | 32,49 | -3,79% | - |
| 05.05.2025 | 33,88 | 34,08 | 33,03 | 33,77 | -1,11% | - |
| 02.05.2025 | 33,94 | 34,65 | 33,57 | 34,15 | 0,86% | - |
| 30.04.2025 | 34,78 | 36,08 | 32,81 | 33,86 | 5,93% | - |
| 29.04.2025 | 31,54 | 32,46 | 31,24 | 31,97 | 1,69% | - |
| 28.04.2025 | 31,74 | 32,49 | 30,45 | 31,44 | -1,73% | 50,00 |
| 25.04.2025 | 31,89 | 31,99 | 31,00 | 31,99 | 1,27% | - |
| 24.04.2025 | 30,96 | 31,60 | 30,62 | 31,59 | 1,59% | - |
| 23.04.2025 | 30,65 | 31,78 | 30,10 | 31,10 | 4,07% | - |
| 22.04.2025 | 28,97 | 30,14 | 28,97 | 29,88 | 0,37% | - |
| 17.04.2025 | 30,07 | 30,21 | 29,43 | 29,77 | 0,15% | - |
| 16.04.2025 | 29,59 | 30,58 | 29,04 | 29,73 | -2,08% | - |
| 15.04.2025 | 30,66 | 31,05 | 29,98 | 30,36 | -1,03% | - |
| 14.04.2025 | 30,03 | 30,83 | 29,63 | 30,67 | 2,49% | - |
| 11.04.2025 | 29,04 | 30,03 | 28,01 | 29,93 | 3,76% | - |
| 10.04.2025 | 29,80 | 29,85 | 26,90 | 28,84 | -4,06% | - |
| 09.04.2025 | 26,45 | 30,38 | 25,66 | 30,06 | 9,23% | 150,00 |
| 08.04.2025 | 28,27 | 29,79 | 26,88 | 27,52 | -2,08% | - |
| 07.04.2025 | 26,78 | 29,40 | 24,40 | 28,11 | -1,90% | 200,00 |
| 04.04.2025 | 30,70 | 30,92 | 28,23 | 28,65 | -7,31% | - |
| 03.04.2025 | 29,31 | 31,63 | 29,16 | 30,91 | -3,09% | - |
| 02.04.2025 | 30,52 | 32,01 | 29,75 | 31,90 | 4,18% | - |
| 01.04.2025 | 31,85 | 32,19 | 30,44 | 30,62 | -4,33% | - |
| 31.03.2025 | 32,19 | 32,93 | 31,32 | 32,00 | -1,14% | 425,00 |
| 28.03.2025 | 33,60 | 33,82 | 31,91 | 32,37 | -0,11% | - |
| 27.03.2025 | 33,51 | 34,31 | 32,41 | 32,41 | -0,34% | - |
| 26.03.2025 | 34,01 | 34,34 | 32,51 | 32,52 | -4,26% | - |
| 25.03.2025 | 34,48 | 34,75 | 33,85 | 33,96 | -1,54% | - |
| 24.03.2025 | 32,46 | 35,10 | 31,88 | 34,49 | 12,24% | 35,00 |
| 21.03.2025 | 30,87 | 32,31 | 30,59 | 30,73 | 0,99% | - |
| 20.03.2025 | 31,15 | 31,86 | 30,30 | 30,43 | -1,79% | - |
| 19.03.2025 | 29,51 | 31,01 | 29,48 | 30,99 | 4,31% | 400,00 |
| 18.03.2025 | 29,86 | 29,89 | 28,90 | 29,71 | -1,00% | 170,00 |
| 17.03.2025 | 30,13 | 30,62 | 29,65 | 30,01 | -2,26% | - |
| 14.03.2025 | 29,96 | 30,74 | 29,65 | 30,70 | 3,05% | - |
| 13.03.2025 | 29,83 | 30,40 | 29,35 | 29,79 | -0,43% | - |
| 12.03.2025 | 29,68 | 30,46 | 29,67 | 29,92 | 2,64% | - |
| 11.03.2025 | 28,96 | 29,87 | 28,65 | 29,15 | 1,66% | - |
| 10.03.2025 | 28,98 | 29,51 | 28,21 | 28,68 | -1,49% | 2.000,00 |
| 07.03.2025 | 29,95 | 30,06 | 28,80 | 29,11 | -2,61% | - |
| 06.03.2025 | 31,30 | 31,52 | 29,32 | 29,89 | -7,80% | - |
| 05.03.2025 | 31,80 | 32,61 | 31,05 | 32,42 | 2,45% | 120,00 |
| 04.03.2025 | 31,61 | 31,93 | 30,17 | 31,65 | 0,52% | - |
| 03.03.2025 | 32,95 | 34,32 | 30,89 | 31,48 | -6,46% | - |
| 28.02.2025 | 32,66 | 33,71 | 32,20 | 33,66 | 2,20% | 100,00 |
| 27.02.2025 | 32,10 | 33,62 | 31,59 | 32,93 | 3,31% | 70,00 |
| 26.02.2025 | 32,94 | 33,46 | 31,51 | 31,88 | -2,39% | 200,00 |
| 25.02.2025 | 33,32 | 33,77 | 31,01 | 32,66 | -5,77% | 240,00 |
| 24.02.2025 | 35,20 | 35,79 | 33,98 | 34,66 | -1,53% | 343,00 |
| 21.02.2025 | 35,10 | 36,35 | 34,78 | 35,20 | 0,50% | 100,00 |
| 20.02.2025 | 34,58 | 38,21 | 33,73 | 35,02 | 0,57% | - |
| 19.02.2025 | 33,96 | 35,05 | 33,81 | 34,82 | 2,47% | - |
| 18.02.2025 | 33,54 | 34,50 | 32,39 | 33,98 | 1,86% | - |
| 17.02.2025 | 33,39 | 33,59 | 33,24 | 33,36 | 0,26% | - |
| 14.02.2025 | 30,22 | 33,33 | 29,59 | 33,28 | 10,35% | - |
| 13.02.2025 | 30,75 | 31,31 | 29,95 | 30,16 | -2,08% | - |
| 12.02.2025 | 30,07 | 30,80 | 29,49 | 30,80 | 2,48% | - |
| 11.02.2025 | 30,70 | 31,02 | 29,93 | 30,05 | -2,48% | - |
| 10.02.2025 | 31,01 | 31,94 | 30,74 | 30,82 | -0,10% | - |
| 07.02.2025 | 31,51 | 31,59 | 30,78 | 30,85 | -2,00% | 280,00 |
| 06.02.2025 | 32,37 | 32,85 | 31,41 | 31,48 | -2,37% | 1.800,00 |
| 05.02.2025 | 31,50 | 32,76 | 31,39 | 32,24 | 1,61% | - |
| 04.02.2025 | 30,79 | 31,91 | 29,64 | 31,73 | 5,31% | 250,00 |
| 03.02.2025 | 32,61 | 33,05 | 30,13 | 30,13 | -8,61% | 164,00 |
| 31.01.2025 | 34,35 | 35,13 | 32,81 | 32,97 | -4,57% | - |
| 30.01.2025 | 35,18 | 35,43 | 34,12 | 34,55 | -1,23% | - |
| 29.01.2025 | 34,91 | 35,49 | 34,45 | 34,98 | 0,45% | - |
| 28.01.2025 | 35,16 | 35,43 | 34,29 | 34,83 | -0,44% | - |
| 27.01.2025 | 34,98 | 35,90 | 33,66 | 34,98 | -2,26% | 82,00 |
| 24.01.2025 | 35,40 | 35,84 | 34,72 | 35,79 | 0,43% | - |
| 23.01.2025 | 34,35 | 35,95 | 33,97 | 35,64 | 3,48% | - |
| 22.01.2025 | 34,89 | 35,19 | 33,90 | 34,44 | -0,53% | 150,00 |
| 21.01.2025 | 32,89 | 34,78 | 31,94 | 34,62 | 5,37% | - |
| 20.01.2025 | 32,76 | 33,36 | 31,96 | 32,86 | -0,08% | 300,00 |
| 17.01.2025 | 33,22 | 33,86 | 32,85 | 32,88 | -0,75% | 1.000,00 |
| 16.01.2025 | 34,09 | 34,40 | 32,80 | 33,13 | -2,44% | - |
| 15.01.2025 | 35,02 | 35,60 | 33,60 | 33,96 | -1,79% | 150,00 |
| 14.01.2025 | 33,28 | 35,10 | 31,10 | 34,58 | 4,82% | 3.073,00 |
| 13.01.2025 | 28,75 | 33,50 | 27,61 | 32,99 | 16,12% | 835,00 |
| 10.01.2025 | 28,81 | 28,96 | 27,69 | 28,41 | -1,51% | - |
| 09.01.2025 | 28,56 | 29,39 | 28,49 | 28,85 | 1,05% | - |
| 08.01.2025 | 27,93 | 28,59 | 27,54 | 28,55 | 2,40% | - |
| 07.01.2025 | 27,09 | 27,93 | 26,90 | 27,88 | 2,39% | 80,00 |
| 06.01.2025 | 27,28 | 27,39 | 26,83 | 27,23 | -0,22% | 1.000,00 |
| 03.01.2025 | 27,54 | 27,90 | 27,00 | 27,29 | -0,67% | 20,00 |
| 02.01.2025 | 26,58 | 28,13 | 26,51 | 27,47 | -0,51% | - |
| 30.12.2024 | 26,76 | 28,12 | 26,73 | 27,61 | 2,83% | 250,00 |
| 27.12.2024 | 27,24 | 28,00 | 26,51 | 26,85 | 0,58% | 125,00 |
| 23.12.2024 | 25,55 | 26,70 | 25,54 | 26,70 | 5,10% | 660,00 |
| 20.12.2024 | 24,99 | 25,78 | 24,75 | 25,40 | 0,42% | 288,00 |
| 19.12.2024 | 25,01 | 25,66 | 24,39 | 25,30 | 0,90% | 1.274,00 |
| 18.12.2024 | 26,50 | 26,82 | 24,66 | 25,07 | -5,59% | 200,00 |
| 17.12.2024 | 26,37 | 26,68 | 25,89 | 26,56 | 0,72% | - |
| 16.12.2024 | 26,16 | 26,79 | 26,14 | 26,37 | 0,65% | 650,00 |
| 13.12.2024 | 26,85 | 26,96 | 25,75 | 26,20 | -0,96% | 720,00 |
| 12.12.2024 | 27,54 | 27,74 | 26,20 | 26,45 | -4,31% | - |
| 11.12.2024 | 27,64 | 28,26 | 27,51 | 27,64 | 0,14% | - |