23,402$
0,70%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 23,04 | 23,63 | 22,82 | 23,24 | 0,87% | 2.066.357,00 |
| 20.11.2024 | 22,42 | 23,16 | 22,05 | 23,04 | 2,22% | 1.395.914,00 |
| 19.11.2024 | 22,27 | 22,94 | 21,72 | 22,54 | 0,85% | 2.148.572,00 |
| 18.11.2024 | 23,32 | 24,25 | 22,10 | 22,35 | -5,78% | 3.187.964,00 |
| 15.11.2024 | 24,30 | 24,30 | 22,92 | 23,72 | -1,62% | 2.781.590,00 |
| 14.11.2024 | 24,79 | 25,79 | 24,00 | 24,11 | -2,74% | 1.925.736,00 |
| 13.11.2024 | 24,92 | 26,00 | 24,66 | 24,79 | 0,69% | 1.834.326,00 |
| 12.11.2024 | 26,16 | 26,62 | 24,09 | 24,62 | -5,71% | 2.425.549,00 |
| 11.11.2024 | 27,51 | 27,57 | 26,08 | 26,11 | -3,62% | 2.012.365,00 |
| 08.11.2024 | 25,80 | 27,27 | 25,57 | 27,09 | 4,68% | 1.733.179,00 |
| 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 |