40,025€
-0,19%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 40,01 | 40,01 | 39,98 | 40,01 | -0,22% | 100,00 |
| 17.07.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,20% | - |
| 16.07.2025 | 40,04 | 40,64 | 40,04 | 40,18 | 0,12% | 100,00 |
| 15.07.2025 | 40,79 | 41,67 | 40,13 | 40,13 | -1,83% | 1.000,00 |
| 14.07.2025 | 39,26 | 40,88 | 39,26 | 40,88 | 5,01% | 200,00 |
| 11.07.2025 | 39,16 | 39,16 | 38,93 | 38,93 | -1,52% | 140,00 |
| 10.07.2025 | 38,68 | 39,53 | 38,68 | 39,53 | 8,39% | 100,00 |
| 09.07.2025 | 36,47 | 36,47 | 36,47 | 36,47 | -0,92% | - |
| 08.07.2025 | 36,73 | 36,81 | 36,73 | 36,81 | -0,14% | - |
| 07.07.2025 | 36,95 | 36,95 | 36,86 | 36,86 | -1,29% | - |
| 04.07.2025 | 37,00 | 37,34 | 37,00 | 37,34 | 3,72% | 28,00 |
| 03.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,03% | - |
| 02.07.2025 | 36,01 | 36,01 | 36,01 | 36,01 | -0,55% | - |
| 01.07.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -0,90% | - |
| 30.06.2025 | 38,04 | 38,04 | 36,54 | 36,54 | -3,82% | - |
| 27.06.2025 | 38,33 | 38,33 | 37,99 | 37,99 | 1,55% | - |
| 26.06.2025 | 37,71 | 37,71 | 37,41 | 37,41 | -2,35% | - |
| 25.06.2025 | 38,23 | 38,69 | 38,23 | 38,31 | 5,05% | 25,00 |
| 24.06.2025 | 36,45 | 36,47 | 36,45 | 36,47 | 1,36% | - |
| 23.06.2025 | 35,85 | 35,98 | 35,85 | 35,98 | 4,87% | - |
| 20.06.2025 | 34,31 | 34,31 | 34,31 | 34,31 | -0,49% | - |
| 19.06.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -0,09% | - |
| 18.06.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -1,79% | - |
| 17.06.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 2,78% | - |
| 16.06.2025 | 34,19 | 34,19 | 34,19 | 34,19 | 0,00% | - |
| 13.06.2025 | 33,51 | 34,19 | 33,51 | 34,19 | 0,47% | - |
| 12.06.2025 | 33,42 | 34,03 | 33,42 | 34,03 | -0,06% | - |
| 11.06.2025 | 34,62 | 34,62 | 34,05 | 34,05 | -1,96% | - |
| 10.06.2025 | 33,83 | 35,04 | 33,83 | 34,73 | 1,79% | - |
| 09.06.2025 | 33,41 | 34,49 | 33,41 | 34,12 | 2,37% | - |
| 06.06.2025 | 33,33 | 33,33 | 33,33 | 33,33 | 1,06% | - |
| 05.06.2025 | 32,94 | 33,09 | 32,94 | 32,98 | 0,89% | 150,00 |
| 04.06.2025 | 32,69 | 32,69 | 32,69 | 32,69 | 6,66% | - |
| 03.06.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -0,62% | - |
| 02.06.2025 | 29,60 | 30,84 | 29,60 | 30,84 | 5,91% | - |
| 30.05.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,24% | - |
| 29.05.2025 | 29,40 | 29,40 | 28,66 | 29,05 | 1,75% | - |
| 28.05.2025 | 28,94 | 28,94 | 28,55 | 28,55 | -1,48% | - |
| 27.05.2025 | 29,81 | 29,81 | 28,98 | 28,98 | -3,14% | - |
| 26.05.2025 | 29,47 | 29,92 | 29,47 | 29,92 | 3,31% | - |
| 23.05.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 1,01% | - |
| 22.05.2025 | 28,77 | 28,77 | 28,67 | 28,67 | -1,44% | - |
| 21.05.2025 | 29,34 | 29,34 | 29,09 | 29,09 | -1,36% | - |
| 20.05.2025 | 29,54 | 29,54 | 29,49 | 29,49 | 0,82% | - |
| 19.05.2025 | 29,61 | 29,61 | 29,25 | 29,25 | -1,85% | - |
| 16.05.2025 | 29,94 | 29,94 | 29,80 | 29,80 | 0,34% | - |
| 15.05.2025 | 29,69 | 29,70 | 29,69 | 29,70 | 0,13% | - |
| 14.05.2025 | 29,51 | 29,66 | 29,51 | 29,66 | -2,98% | - |
| 13.05.2025 | 31,70 | 31,70 | 30,57 | 30,57 | -0,88% | - |
| 12.05.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -1,06% | - |
| 09.05.2025 | 30,74 | 31,33 | 30,74 | 31,17 | 3,38% | 100,00 |
| 08.05.2025 | 31,65 | 31,65 | 30,15 | 30,15 | -5,66% | - |
| 07.05.2025 | 32,37 | 32,37 | 31,96 | 31,96 | -2,59% | - |
| 06.05.2025 | 33,32 | 34,00 | 32,81 | 32,81 | -1,91% | 42,00 |
| 05.05.2025 | 33,50 | 33,50 | 33,45 | 33,45 | -1,44% | - |
| 02.05.2025 | 33,71 | 33,94 | 33,45 | 33,94 | -0,70% | 100,00 |
| 30.04.2025 | 34,41 | 34,60 | 33,94 | 34,18 | 7,55% | 115,00 |
| 29.04.2025 | 31,25 | 31,78 | 31,25 | 31,78 | 1,44% | 300,00 |
| 28.04.2025 | 31,58 | 31,58 | 31,33 | 31,33 | 1,42% | - |
| 25.04.2025 | 31,59 | 31,59 | 30,89 | 30,89 | 0,95% | - |
| 24.04.2025 | 30,67 | 30,67 | 30,60 | 30,60 | -2,08% | - |
| 23.04.2025 | 30,36 | 31,25 | 30,29 | 31,25 | 5,57% | 80,00 |
| 22.04.2025 | 29,12 | 29,60 | 29,12 | 29,60 | -0,90% | - |
| 17.04.2025 | 29,80 | 29,87 | 29,80 | 29,87 | 2,65% | - |
| 16.04.2025 | 29,29 | 29,29 | 29,10 | 29,10 | -3,35% | - |
| 15.04.2025 | 30,36 | 30,36 | 30,11 | 30,11 | -1,02% | - |
| 14.04.2025 | 29,90 | 30,42 | 29,90 | 30,42 | 9,58% | - |
| 11.04.2025 | 28,75 | 28,75 | 27,76 | 27,76 | -5,74% | - |
| 10.04.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 11,01% | - |
| 09.04.2025 | 26,21 | 26,53 | 26,21 | 26,53 | -2,93% | 150,00 |
| 08.04.2025 | 28,00 | 28,00 | 27,23 | 27,33 | 10,16% | - |
| 07.04.2025 | 24,00 | 24,81 | 24,00 | 24,81 | -15,67% | 200,00 |
| 04.04.2025 | 30,38 | 30,38 | 29,42 | 29,42 | -2,87% | - |
| 03.04.2025 | 28,70 | 30,29 | 28,70 | 30,29 | -0,82% | 300,00 |
| 02.04.2025 | 30,25 | 30,54 | 30,25 | 30,54 | -2,30% | - |
| 01.04.2025 | 31,58 | 31,58 | 31,26 | 31,26 | -1,64% | - |
| 31.03.2025 | 31,78 | 31,78 | 31,78 | 31,78 | -4,88% | - |
| 28.03.2025 | 33,41 | 33,41 | 33,41 | 33,41 | 0,24% | - |
| 27.03.2025 | 33,33 | 33,33 | 33,33 | 33,33 | -1,42% | - |
| 26.03.2025 | 33,81 | 33,81 | 33,81 | 33,81 | -1,37% | - |
| 25.03.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 7,70% | - |
| 24.03.2025 | 32,25 | 32,25 | 31,83 | 31,83 | 4,16% | 35,00 |
| 21.03.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -1,23% | - |
| 20.03.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 3,10% | - |
| 19.03.2025 | 29,33 | 30,01 | 29,33 | 30,01 | 2,77% | 400,00 |
| 18.03.2025 | 29,68 | 29,68 | 29,20 | 29,20 | -2,41% | 170,00 |
| 17.03.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 1,12% | - |
| 14.03.2025 | 29,80 | 29,80 | 29,59 | 29,59 | -0,20% | - |
| 13.03.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,80% | - |
| 12.03.2025 | 29,53 | 29,89 | 29,53 | 29,89 | 3,57% | - |
| 11.03.2025 | 28,64 | 28,86 | 28,64 | 28,86 | 2,56% | - |
| 10.03.2025 | 28,73 | 28,73 | 28,14 | 28,14 | -4,77% | - |
| 07.03.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,66% | - |
| 06.03.2025 | 30,99 | 30,99 | 30,05 | 30,05 | -6,73% | - |
| 05.03.2025 | 31,49 | 32,22 | 31,49 | 32,22 | 2,58% | 60,00 |
| 04.03.2025 | 31,30 | 31,64 | 31,30 | 31,41 | 0,32% | - |
| 03.03.2025 | 32,56 | 32,56 | 31,31 | 31,31 | -2,82% | - |
| 28.02.2025 | 32,62 | 32,62 | 32,22 | 32,22 | -2,54% | 100,00 |
| 27.02.2025 | 31,79 | 33,06 | 31,79 | 33,06 | 5,52% | 35,00 |
| 26.02.2025 | 32,58 | 32,87 | 31,33 | 31,33 | -5,35% | 100,00 |