33,810$
-0,12%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 33,54 | 34,30 | 33,37 | 33,87 | 0,06% | 1.410.669,00 |
| 16.04.2025 | 34,24 | 34,49 | 33,10 | 33,85 | -1,14% | 2.438.683,00 |
| 15.04.2025 | 34,58 | 35,16 | 33,84 | 34,24 | -1,75% | 1.647.445,00 |
| 14.04.2025 | 34,50 | 35,03 | 33,58 | 34,85 | 2,77% | 1.855.323,00 |
| 11.04.2025 | 32,28 | 34,08 | 31,90 | 33,91 | 4,95% | 2.149.730,00 |
| 10.04.2025 | 32,01 | 32,88 | 30,08 | 32,31 | -1,67% | 3.502.170,00 |
| 09.04.2025 | 29,63 | 33,28 | 28,33 | 32,86 | 9,02% | 5.599.506,00 |
| 08.04.2025 | 32,08 | 32,77 | 29,44 | 30,14 | -1,73% | 3.540.077,00 |
| 07.04.2025 | 29,52 | 32,29 | 28,86 | 30,67 | -2,23% | 4.063.891,00 |
| 04.04.2025 | 33,37 | 33,89 | 30,86 | 31,37 | -7,92% | 4.015.230,00 |
| 03.04.2025 | 33,30 | 34,86 | 33,30 | 34,07 | -1,59% | 2.415.334,00 |
| 02.04.2025 | 32,89 | 34,74 | 32,83 | 34,62 | 4,85% | 1.967.412,00 |
| 01.04.2025 | 33,85 | 34,50 | 32,84 | 33,02 | -4,48% | 3.045.379,00 |
| 31.03.2025 | 35,24 | 35,37 | 33,85 | 34,57 | -1,54% | 2.652.076,00 |
| 28.03.2025 | 35,98 | 36,40 | 34,97 | 35,11 | -3,54% | 1.191.492,00 |
| 27.03.2025 | 36,47 | 37,06 | 36,03 | 36,40 | 0,83% | 1.705.973,00 |
| 26.03.2025 | 36,74 | 36,84 | 35,77 | 36,10 | -1,74% | 1.624.204,00 |
| 25.03.2025 | 37,29 | 37,57 | 36,52 | 36,74 | -1,29% | 3.293.030,00 |
| 24.03.2025 | 35,10 | 37,94 | 34,80 | 37,22 | 7,05% | 4.338.928,00 |
| 21.03.2025 | 33,39 | 35,09 | 33,09 | 34,77 | 2,54% | 3.460.867,00 |
| 20.03.2025 | 33,52 | 34,61 | 33,05 | 33,91 | 0,47% | 2.383.446,00 |
| 19.03.2025 | 32,24 | 33,81 | 32,04 | 33,75 | 4,85% | 2.457.615,00 |
| 18.03.2025 | 31,81 | 32,65 | 31,50 | 32,19 | -2,48% | 1.942.133,00 |
| 17.03.2025 | 32,98 | 33,44 | 32,33 | 33,01 | 0,12% | 1.810.810,00 |
| 14.03.2025 | 32,59 | 33,45 | 32,42 | 32,97 | 2,04% | 1.577.570,00 |
| 13.03.2025 | 32,37 | 32,82 | 31,85 | 32,31 | -0,86% | 3.401.114,00 |
| 12.03.2025 | 32,39 | 33,19 | 32,39 | 32,59 | 0,77% | 2.931.843,00 |
| 11.03.2025 | 31,38 | 32,66 | 31,34 | 32,34 | 2,99% | 3.341.999,00 |
| 10.03.2025 | 31,25 | 31,69 | 30,55 | 31,40 | -0,54% | 3.430.110,00 |
| 07.03.2025 | 32,12 | 32,64 | 31,22 | 31,57 | -2,05% | 3.266.247,00 |
| 06.03.2025 | 32,50 | 33,45 | 31,69 | 32,23 | -7,86% | 5.744.763,00 |
| 05.03.2025 | 33,77 | 35,20 | 33,57 | 34,98 | 4,23% | 2.390.677,00 |
| 04.03.2025 | 32,72 | 33,92 | 31,73 | 33,56 | 1,67% | 2.988.965,00 |
| 03.03.2025 | 34,54 | 35,00 | 32,32 | 33,01 | -5,42% | 3.283.365,00 |
| 28.02.2025 | 33,80 | 34,99 | 33,45 | 34,90 | 1,90% | 2.514.573,00 |
| 27.02.2025 | 33,45 | 35,02 | 33,36 | 34,25 | 2,39% | 4.057.854,00 |
| 26.02.2025 | 34,73 | 35,01 | 33,04 | 33,45 | -2,62% | 8.934.244,00 |
| 25.02.2025 | 34,18 | 35,46 | 32,50 | 34,35 | -5,24% | 6.773.693,00 |
| 24.02.2025 | 36,78 | 37,50 | 35,53 | 36,25 | -1,63% | 1.752.381,00 |
| 21.02.2025 | 37,94 | 38,05 | 36,39 | 36,85 | 0,12% | 2.509.031,00 |
| 20.02.2025 | 39,40 | 39,47 | 35,36 | 36,81 | 1,42% | 7.246.115,00 |
| 19.02.2025 | 35,41 | 36,59 | 35,41 | 36,29 | 2,25% | 4.166.191,00 |
| 18.02.2025 | 35,00 | 36,07 | 33,86 | 35,49 | 1,49% | 4.001.009,00 |
| 17.02.2025 | 35,17 | 35,17 | 34,91 | 34,97 | 0,20% | - |
| 14.02.2025 | 31,63 | 34,99 | 31,63 | 34,90 | 10,58% | 3.374.710,00 |
| 13.02.2025 | 32,29 | 32,64 | 31,22 | 31,56 | -1,22% | 1.726.224,00 |
| 12.02.2025 | 30,50 | 32,01 | 30,50 | 31,95 | 2,67% | 1.285.309,00 |
| 11.02.2025 | 31,56 | 32,11 | 31,02 | 31,12 | -2,02% | 1.645.133,00 |
| 10.02.2025 | 31,92 | 32,99 | 31,68 | 31,76 | -0,28% | 1.681.684,00 |
| 07.02.2025 | 32,55 | 32,85 | 31,76 | 31,85 | -2,60% | 1.527.250,00 |
| 06.02.2025 | 33,83 | 33,94 | 32,59 | 32,70 | -2,50% | 1.742.806,00 |
| 05.02.2025 | 33,14 | 34,20 | 32,66 | 33,54 | 1,70% | 2.375.086,00 |
| 04.02.2025 | 31,18 | 33,16 | 30,84 | 32,98 | 6,28% | 3.109.971,00 |
| 03.02.2025 | 33,73 | 33,80 | 31,00 | 31,03 | -9,30% | 5.112.407,00 |
| 31.01.2025 | 35,83 | 36,50 | 34,00 | 34,21 | -4,89% | 3.032.195,00 |
| 30.01.2025 | 36,42 | 36,99 | 35,42 | 35,97 | -1,34% | 2.246.515,00 |
| 29.01.2025 | 36,23 | 36,89 | 35,80 | 36,46 | 0,41% | 3.128.765,00 |
| 28.01.2025 | 36,71 | 36,75 | 35,74 | 36,31 | -0,98% | 2.763.102,00 |
| 27.01.2025 | 37,50 | 37,76 | 36,25 | 36,67 | -2,45% | 1.568.009,00 |
| 24.01.2025 | 36,88 | 37,61 | 36,40 | 37,59 | 1,35% | 1.730.135,00 |
| 23.01.2025 | 35,54 | 37,48 | 35,31 | 37,09 | 3,49% | 1.403.040,00 |
| 22.01.2025 | 36,13 | 36,72 | 35,31 | 35,84 | -0,67% | 1.827.739,00 |
| 21.01.2025 | 34,01 | 36,29 | 34,01 | 36,08 | 6,78% | 3.739.715,00 |
| 17.01.2025 | 34,50 | 34,90 | 33,76 | 33,79 | -0,94% | 2.877.224,00 |
| 16.01.2025 | 35,19 | 35,20 | 33,73 | 34,11 | -2,54% | 2.841.792,00 |
| 15.01.2025 | 35,75 | 36,24 | 34,56 | 35,00 | -1,70% | 4.127.681,00 |
| 14.01.2025 | 33,73 | 36,17 | 33,55 | 35,61 | 5,56% | 7.638.542,00 |
| 13.01.2025 | 28,98 | 34,25 | 28,10 | 33,73 | 15,99% | 10.113.379,00 |
| 10.01.2025 | 28,63 | 29,68 | 28,45 | 29,08 | -1,26% | 2.053.797,00 |
| 08.01.2025 | 28,66 | 29,50 | 28,25 | 29,45 | 2,08% | 1.662.206,00 |
| 07.01.2025 | 28,39 | 28,97 | 28,17 | 28,85 | 2,09% | 1.461.483,00 |
| 06.01.2025 | 28,11 | 28,44 | 27,86 | 28,26 | 0,50% | 1.330.021,00 |
| 03.01.2025 | 28,16 | 28,56 | 27,79 | 28,12 | -0,28% | 1.281.657,00 |
| 02.01.2025 | 27,79 | 29,00 | 27,53 | 28,20 | 2,77% | 1.396.534,00 |
| 31.12.2024 | 27,50 | 27,89 | 27,32 | 27,44 | 0,44% | 881.653,00 |
| 30.12.2024 | 27,90 | 27,99 | 27,23 | 27,32 | -2,39% | 1.086.779,00 |
| 27.12.2024 | 28,17 | 28,82 | 27,60 | 27,99 | -1,41% | 1.250.890,00 |
| 26.12.2024 | 28,18 | 28,84 | 27,78 | 28,39 | -0,49% | 1.025.591,00 |
| 24.12.2024 | 27,76 | 28,59 | 27,56 | 28,53 | 2,74% | 939.010,00 |
| 23.12.2024 | 26,75 | 27,79 | 26,55 | 27,77 | 4,83% | 1.475.364,00 |
| 20.12.2024 | 26,04 | 26,90 | 26,02 | 26,49 | 1,07% | 4.196.359,00 |
| 19.12.2024 | 26,08 | 26,61 | 25,34 | 26,21 | 0,85% | 2.465.541,00 |
| 18.12.2024 | 27,88 | 28,15 | 25,51 | 25,99 | -6,58% | 2.746.793,00 |
| 17.12.2024 | 27,43 | 27,98 | 27,17 | 27,82 | 0,40% | 1.526.287,00 |
| 16.12.2024 | 27,69 | 28,18 | 27,42 | 27,71 | 0,80% | 1.869.132,00 |
| 13.12.2024 | 27,68 | 28,28 | 27,00 | 27,49 | -0,65% | 1.482.601,00 |
| 12.12.2024 | 28,73 | 29,17 | 27,45 | 27,67 | -4,52% | 1.851.591,00 |
| 11.12.2024 | 29,31 | 29,71 | 28,94 | 28,98 | -0,21% | 1.251.297,00 |
| 10.12.2024 | 29,66 | 29,99 | 28,61 | 29,04 | -1,56% | 1.556.692,00 |
| 09.12.2024 | 28,64 | 29,54 | 28,36 | 29,50 | 2,47% | 1.600.431,00 |
| 06.12.2024 | 26,96 | 29,30 | 26,55 | 28,79 | 7,99% | 2.922.656,00 |
| 05.12.2024 | 26,86 | 27,23 | 26,36 | 26,66 | -1,62% | 1.155.433,00 |
| 04.12.2024 | 26,42 | 27,80 | 26,30 | 27,10 | 1,96% | 1.653.079,00 |
| 03.12.2024 | 26,42 | 27,08 | 26,32 | 26,58 | -0,08% | 1.777.756,00 |
| 02.12.2024 | 26,86 | 27,17 | 26,15 | 26,60 | -1,81% | 1.347.121,00 |
| 29.11.2024 | 27,84 | 28,04 | 27,08 | 27,09 | -1,46% | 1.120.516,00 |
| 27.11.2024 | 26,53 | 28,20 | 26,25 | 27,49 | 3,97% | 2.491.761,00 |
| 26.11.2024 | 26,93 | 27,88 | 25,52 | 26,44 | -2,76% | 4.317.413,00 |
| 25.11.2024 | 28,81 | 30,51 | 26,86 | 27,19 | 16,10% | 14.615.084,00 |
| 22.11.2024 | 23,13 | 23,65 | 22,47 | 23,42 | 0,77% | 2.088.438,00 |