25,230€
2,69%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |