23,840€
2,41%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2024 | 23,16 | 23,17 | 23,07 | 23,08 | -2,76% | 20,00 |
| 03.07.2024 | 23,24 | 23,84 | 22,93 | 23,73 | 2,33% | - |
| 02.07.2024 | 23,45 | 23,96 | 23,19 | 23,19 | -1,11% | - |
| 01.07.2024 | 23,65 | 24,19 | 23,30 | 23,45 | -1,05% | - |
| 28.06.2024 | 23,64 | 24,24 | 23,00 | 23,70 | 0,66% | - |
| 27.06.2024 | 21,99 | 23,60 | 21,72 | 23,55 | 6,71% | - |
| 26.06.2024 | 21,89 | 22,80 | 21,68 | 22,07 | 1,08% | 1.200,00 |
| 25.06.2024 | 21,50 | 22,53 | 20,94 | 21,83 | 1,91% | - |
| 24.06.2024 | 25,60 | 25,62 | 20,18 | 21,42 | -16,26% | 480,00 |
| 21.06.2024 | 25,28 | 25,66 | 24,80 | 25,58 | 1,35% | - |
| 20.06.2024 | 25,87 | 25,98 | 25,12 | 25,24 | -1,90% | - |
| 19.06.2024 | 25,74 | 25,78 | 25,72 | 25,73 | 0,06% | - |
| 18.06.2024 | 25,43 | 26,71 | 24,43 | 25,72 | 1,42% | - |
| 17.06.2024 | 26,04 | 26,40 | 25,27 | 25,36 | -2,65% | - |
| 14.06.2024 | 27,08 | 27,18 | 25,74 | 26,05 | -3,61% | - |
| 13.06.2024 | 26,72 | 27,31 | 26,43 | 27,02 | 1,83% | - |
| 12.06.2024 | 25,61 | 26,92 | 25,55 | 26,54 | 3,73% | - |
| 11.06.2024 | 25,84 | 26,07 | 25,26 | 25,58 | -1,08% | - |
| 10.06.2024 | 25,17 | 26,21 | 24,70 | 25,86 | 3,21% | - |
| 07.06.2024 | 24,92 | 25,51 | 24,59 | 25,06 | 0,72% | - |
| 06.06.2024 | 25,74 | 25,82 | 24,61 | 24,88 | -3,38% | - |
| 05.06.2024 | 25,09 | 26,04 | 24,69 | 25,75 | 3,29% | - |
| 04.06.2024 | 27,19 | 29,21 | 24,64 | 24,93 | -6,31% | 100,00 |
| 03.06.2024 | 25,88 | 27,27 | 25,86 | 26,61 | 3,10% | - |
| 31.05.2024 | 26,57 | 27,23 | 25,62 | 25,81 | -3,10% | - |
| 30.05.2024 | 25,41 | 26,92 | 25,39 | 26,63 | 4,13% | - |
| 29.05.2024 | 25,54 | 25,74 | 25,12 | 25,58 | -0,10% | - |
| 28.05.2024 | 25,75 | 26,18 | 25,15 | 25,60 | -0,91% | - |
| 27.05.2024 | 25,75 | 25,84 | 25,71 | 25,84 | 0,31% | - |
| 24.05.2024 | 25,70 | 26,06 | 25,40 | 25,76 | 0,39% | 500,00 |
| 23.05.2024 | 27,27 | 27,31 | 25,45 | 25,66 | -5,07% | 600,00 |
| 22.05.2024 | 27,00 | 27,20 | 26,64 | 27,03 | 0,13% | - |
| 21.05.2024 | 27,19 | 27,53 | 26,52 | 26,99 | -0,74% | - |
| 20.05.2024 | 27,71 | 28,04 | 27,13 | 27,19 | -1,77% | - |
| 17.05.2024 | 28,62 | 28,68 | 27,24 | 27,68 | -3,13% | - |
| 16.05.2024 | 27,56 | 28,66 | 27,32 | 28,58 | 3,81% | - |
| 15.05.2024 | 26,72 | 28,05 | 26,68 | 27,53 | 2,78% | - |
| 14.05.2024 | 26,45 | 27,11 | 26,26 | 26,78 | 1,40% | - |
| 13.05.2024 | 27,09 | 27,44 | 26,16 | 26,41 | -2,19% | - |
| 10.05.2024 | 26,70 | 27,05 | 25,92 | 27,00 | 1,31% | - |
| 09.05.2024 | 25,72 | 26,66 | 25,44 | 26,65 | 3,33% | 24,00 |
| 08.05.2024 | 25,87 | 25,95 | 25,32 | 25,79 | -0,10% | - |
| 07.05.2024 | 26,07 | 26,21 | 25,19 | 25,82 | -1,00% | - |
| 06.05.2024 | 25,86 | 26,27 | 25,58 | 26,08 | 0,87% | - |
| 03.05.2024 | 26,01 | 26,65 | 25,25 | 25,85 | -0,12% | - |