BridgeBio Pharma Inc.
[WKN: A2PLX7 | ISIN: US10806X1028]
Aktienkurse
26,013$ 0,52%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid: Ask:

Aktienkurse zur BridgeBio Pharma Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
07.11.2024 25,57 26,15 25,34 25,88 1,05% 1.250.479,00
06.11.2024 26,38 26,60 25,52 25,61 0,35% 1.974.609,00
05.11.2024 25,01 25,55 24,46 25,52 1,31% 1.178.327,00
04.11.2024 25,00 25,81 24,39 25,19 -1,14% 1.016.642,00
01.11.2024 23,51 25,64 23,35 25,48 8,84% 1.979.732,00
31.10.2024 23,80 24,53 23,39 23,41 -1,60% 1.316.669,00
30.10.2024 24,23 24,68 23,78 23,79 -2,90% 1.098.667,00
29.10.2024 24,17 24,68 24,12 24,50 0,25% 1.132.573,00
28.10.2024 24,07 24,85 23,92 24,44 2,52% 1.723.245,00
25.10.2024 24,17 24,90 23,76 23,84 -1,37% 1.272.460,00
24.10.2024 24,56 24,81 24,12 24,17 -1,15% 1.675.645,00
23.10.2024 24,93 25,19 24,20 24,45 -1,96% 1.039.015,00
22.10.2024 25,02 25,21 24,76 24,94 -0,87% 848.458,00
21.10.2024 25,71 26,10 25,02 25,16 -3,31% 1.377.660,00
18.10.2024 26,21 26,66 25,89 26,02 -0,65% 1.052.651,00
17.10.2024 26,01 26,41 25,86 26,19 -0,57% 998.618,00
16.10.2024 25,62 26,78 25,62 26,34 3,78% 1.837.902,00
15.10.2024 25,80 26,24 25,16 25,38 -1,55% 2.295.477,00
14.10.2024 25,69 26,46 25,69 25,78 -0,46% 1.743.211,00
11.10.2024 24,96 25,91 24,60 25,90 3,77% 1.659.573,00
10.10.2024 23,10 25,05 22,75 24,96 6,76% 2.341.741,00
09.10.2024 24,68 24,88 23,33 23,38 -5,57% 2.635.973,00
08.10.2024 24,77 25,14 24,56 24,76 -0,32% 1.337.373,00
07.10.2024 25,09 25,54 24,69 24,84 -1,55% 1.305.442,00
04.10.2024 25,81 26,05 25,12 25,23 -1,56% 1.428.589,00
03.10.2024 24,78 25,80 24,30 25,63 2,19% 2.359.420,00
02.10.2024 24,66 25,34 24,29 25,08 1,13% 1.661.252,00
01.10.2024 25,44 25,79 24,43 24,80 -2,59% 2.014.501,00
30.09.2024 24,79 26,15 24,79 25,46 2,09% 1.594.637,00
27.09.2024 24,93 25,44 24,43 24,94 1,92% 1.836.734,00
26.09.2024 24,73 24,88 24,17 24,47 -0,16% 1.969.609,00
25.09.2024 24,79 24,99 24,23 24,51 -1,41% 1.334.280,00
24.09.2024 25,47 25,69 23,86 24,86 -2,13% 4.031.279,00
23.09.2024 26,60 26,73 25,34 25,40 -5,01% 1.740.628,00
20.09.2024 26,83 27,03 26,15 26,74 -0,34% 2.331.863,00
19.09.2024 26,46 27,44 26,22 26,83 3,35% 2.050.134,00
18.09.2024 26,44 26,84 25,80 25,96 -2,88% 1.657.526,00
17.09.2024 26,95 27,68 26,25 26,73 2,06% 3.946.349,00
16.09.2024 26,07 26,94 25,92 26,19 0,04% 2.226.418,00
13.09.2024 27,11 27,32 25,92 26,18 -2,86% 4.583.928,00
12.09.2024 27,81 28,13 26,92 26,95 -3,72% 2.034.140,00
11.09.2024 29,13 29,52 27,89 27,99 -6,67% 2.737.402,00
10.09.2024 30,85 30,87 29,60 29,99 -2,32% 1.421.327,00
09.09.2024 30,81 31,14 30,02 30,70 0,00% 1.757.060,00
06.09.2024 31,38 32,05 29,72 30,70 -1,95% 2.202.262,00
05.09.2024 30,96 32,06 30,46 31,31 2,09% 3.502.299,00
04.09.2024 28,97 30,77 28,69 30,67 6,72% 3.404.654,00
03.09.2024 28,30 30,95 27,80 28,74 3,20% 6.265.907,00
30.08.2024 26,00 28,26 25,85 27,85 13,12% 9.112.108,00
29.08.2024 25,10 25,58 24,52 24,62 -1,12% 2.003.327,00
28.08.2024 24,97 25,31 24,78 24,90 -0,32% 1.507.720,00
27.08.2024 25,89 26,17 24,83 24,98 -3,55% 1.192.520,00
26.08.2024 25,56 26,26 25,34 25,90 2,33% 820.166,00
23.08.2024 25,05 25,67 24,63 25,31 1,61% 911.659,00
22.08.2024 25,75 25,80 24,85 24,91 -2,54% 752.284,00
21.08.2024 25,60 26,00 24,83 25,56 -0,39% 1.519.139,00
20.08.2024 24,90 25,85 24,90 25,66 1,95% 999.622,00
19.08.2024 24,30 25,30 23,83 25,17 3,16% 1.382.040,00
16.08.2024 24,83 25,06 24,32 24,40 -2,24% 1.073.154,00
15.08.2024 24,84 25,19 24,23 24,96 2,93% 983.994,00
14.08.2024 23,91 24,59 23,40 24,25 1,42% 1.862.456,00
13.08.2024 24,16 24,33 23,71 23,91 -0,62% 1.536.457,00
12.08.2024 24,43 24,46 23,85 24,06 -1,51% 864.278,00
09.08.2024 24,44 24,72 24,05 24,43 -0,20% 777.038,00
08.08.2024 24,01 24,93 23,82 24,48 2,21% 1.029.274,00
07.08.2024 25,45 25,45 23,92 23,95 -3,66% 1.523.554,00
06.08.2024 25,73 25,73 24,75 24,86 -2,55% 1.695.080,00
05.08.2024 24,15 25,75 24,12 25,51 -2,56% 1.782.345,00
02.08.2024 24,44 26,48 24,22 26,18 0,00% 1.415.727,00
01.08.2024 25,92 26,38 25,31 26,18 0,93% 1.568.868,00
31.07.2024 26,07 27,27 25,70 25,94 0,00% 1.413.401,00
30.07.2024 26,37 26,59 25,82 25,94 -1,26% 1.467.869,00
29.07.2024 27,08 27,12 26,02 26,27 -2,88% 820.024,00
26.07.2024 27,40 27,84 26,61 27,05 1,31% 885.929,00
25.07.2024 26,43 27,34 26,20 26,70 1,21% 1.085.099,00
24.07.2024 27,17 27,61 26,32 26,38 -4,04% 941.538,00
23.07.2024 26,23 27,93 26,20 27,49 3,07% 1.229.079,00
22.07.2024 26,54 26,85 25,88 26,67 1,83% 1.236.456,00
19.07.2024 26,10 26,59 25,87 26,19 1,00% 1.021.039,00
18.07.2024 27,96 28,09 25,60 25,93 -7,39% 2.206.157,00
17.07.2024 28,41 29,49 27,45 28,00 -4,27% 1.768.809,00
16.07.2024 28,24 29,33 27,97 29,25 5,06% 1.734.495,00
15.07.2024 27,20 28,18 26,86 27,84 2,65% 1.406.715,00
12.07.2024 27,27 27,99 26,47 27,12 0,93% 1.628.763,00
11.07.2024 27,66 27,73 26,74 26,87 1,21% 1.469.906,00
10.07.2024 25,85 26,58 25,22 26,55 3,31% 1.115.640,00
09.07.2024 26,24 26,29 25,45 25,70 -1,68% 1.232.208,00
08.07.2024 26,13 26,79 25,55 26,14 1,48% 1.341.413,00
05.07.2024 24,83 25,93 24,60 25,76 3,04% 1.075.580,00
03.07.2024 25,02 25,48 24,71 25,00 0,36% 1.017.501,00
02.07.2024 25,20 25,71 24,90 24,91 -1,15% 1.905.366,00
01.07.2024 25,50 26,10 24,99 25,20 -0,51% 1.582.676,00
28.06.2024 25,48 26,00 24,66 25,33 0,52% 7.407.595,00
27.06.2024 23,55 25,26 23,22 25,20 6,96% 3.082.860,00
26.06.2024 23,26 24,40 23,11 23,56 0,73% 2.677.012,00
25.06.2024 23,17 24,13 22,39 23,39 1,72% 4.172.175,00
24.06.2024 24,28 24,72 21,62 23,00 -15,95% 13.647.125,00
21.06.2024 26,99 27,47 26,50 27,36 1,15% 3.628.691,00
20.06.2024 27,36 27,59 26,89 27,05 -2,03% 2.204.651,00
18.06.2024 27,26 27,76 26,23 27,61 1,40% 1.376.177,00