29,975€
0,42%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 29,83 | 30,04 | 29,74 | 29,99 | 0,22% | - |
| 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% | - |
| 10.12.2024 | 27,90 | 28,47 | 27,18 | 27,60 | -1,27% | 450,00 |
| 09.12.2024 | 27,15 | 28,30 | 26,78 | 27,96 | 2,57% | 567,00 |
| 06.12.2024 | 25,22 | 27,66 | 25,09 | 27,26 | 8,20% | - |
| 05.12.2024 | 25,73 | 26,11 | 24,97 | 25,19 | -2,29% | 720,00 |
| 04.12.2024 | 25,32 | 26,37 | 25,05 | 25,78 | 1,94% | - |
| 03.12.2024 | 25,37 | 25,76 | 25,04 | 25,29 | -0,14% | - |
| 02.12.2024 | 25,76 | 26,03 | 24,98 | 25,33 | -1,54% | 200,00 |
| 29.11.2024 | 26,64 | 27,30 | 25,52 | 25,72 | -3,72% | 2.400,00 |
| 28.11.2024 | 26,06 | 28,20 | 26,06 | 26,72 | 2,67% | 1.225,00 |
| 27.11.2024 | 25,26 | 26,67 | 24,90 | 26,02 | 3,13% | 760,00 |
| 26.11.2024 | 26,54 | 26,55 | 24,35 | 25,23 | 12,89% | - |
| 25.11.2024 | 26,18 | 26,32 | 22,35 | 22,35 | -0,67% | - |
| 22.11.2024 | 22,11 | 22,71 | 21,47 | 22,50 | 1,35% | 69,00 |
| 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% | - |