25,400€
-0,74%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,98 | 25,99 | 24,98 | 25,99 | 1,56% | 18,00 |
| 19.12.2024 | 24,78 | 25,59 | 24,78 | 25,59 | -2,14% | 150,00 |
| 18.12.2024 | 26,25 | 26,25 | 26,15 | 26,15 | -1,47% | 300,00 |
| 17.12.2024 | 26,12 | 26,60 | 26,12 | 26,54 | 0,15% | 959,00 |
| 16.12.2024 | 26,06 | 26,50 | 26,06 | 26,50 | -0,34% | 100,00 |
| 13.12.2024 | 26,20 | 26,80 | 26,20 | 26,59 | -2,35% | 380,00 |
| 12.12.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -1,59% | - |
| 11.12.2024 | 27,38 | 27,67 | 27,38 | 27,67 | 0,29% | - |
| 10.12.2024 | 28,50 | 28,50 | 27,59 | 27,59 | 0,18% | 10,00 |
| 09.12.2024 | 28,10 | 28,10 | 27,54 | 27,54 | 8,68% | 720,00 |
| 06.12.2024 | 24,95 | 25,34 | 24,95 | 25,34 | -0,43% | - |
| 05.12.2024 | 25,63 | 25,63 | 25,45 | 25,45 | 0,55% | - |
| 04.12.2024 | 25,12 | 25,31 | 25,12 | 25,31 | 1,32% | 435,00 |
| 03.12.2024 | 25,61 | 25,61 | 24,98 | 24,98 | -2,04% | 60,00 |
| 02.12.2024 | 25,45 | 25,50 | 25,02 | 25,50 | -3,77% | 90,00 |
| 29.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,19% | 500,00 |
| 28.11.2024 | 26,35 | 27,00 | 26,35 | 26,55 | 7,36% | 1.372,00 |
| 27.11.2024 | 25,01 | 25,44 | 24,73 | 24,73 | -0,44% | 100,00 |
| 26.11.2024 | 27,23 | 27,23 | 24,84 | 24,84 | -5,80% | 15,00 |
| 25.11.2024 | 28,30 | 28,30 | 26,37 | 26,37 | 21,63% | 402,00 |
| 22.11.2024 | 21,97 | 21,97 | 21,68 | 21,68 | -2,89% | - |
| 21.11.2024 | 21,81 | 22,37 | 21,67 | 22,33 | 5,01% | - |
| 20.11.2024 | 21,15 | 21,26 | 21,15 | 21,26 | -0,98% | - |
| 19.11.2024 | 21,04 | 21,54 | 20,49 | 21,47 | -5,00% | 94,00 |
| 18.11.2024 | 23,00 | 23,00 | 22,60 | 22,60 | 1,12% | 3.661,00 |
| 15.11.2024 | 22,58 | 22,58 | 22,03 | 22,35 | -2,19% | - |
| 14.11.2024 | 23,53 | 24,28 | 22,85 | 22,85 | -2,43% | 145,00 |
| 13.11.2024 | 22,91 | 23,65 | 22,91 | 23,42 | -3,70% | - |
| 12.11.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -1,34% | - |
| 11.11.2024 | 25,09 | 25,33 | 24,65 | 24,65 | -0,52% | - |
| 08.11.2024 | 23,80 | 24,78 | 23,80 | 24,78 | 3,55% | - |
| 07.11.2024 | 24,03 | 24,03 | 23,65 | 23,93 | 0,08% | - |
| 06.11.2024 | 23,95 | 24,36 | 23,82 | 23,91 | 3,42% | - |
| 05.11.2024 | 22,97 | 23,12 | 22,46 | 23,12 | -0,17% | - |
| 04.11.2024 | 23,24 | 23,62 | 23,16 | 23,16 | 6,68% | 32,00 |
| 01.11.2024 | 21,71 | 21,71 | 21,71 | 21,71 | 0,14% | - |
| 31.10.2024 | 21,79 | 21,79 | 21,68 | 21,68 | -2,08% | - |
| 30.10.2024 | 22,53 | 22,53 | 22,14 | 22,14 | 0,27% | - |
| 29.10.2024 | 22,50 | 22,50 | 22,08 | 22,08 | -1,74% | - |
| 28.10.2024 | 22,03 | 22,47 | 22,03 | 22,47 | 1,72% | 500,00 |
| 25.10.2024 | 22,12 | 22,74 | 22,09 | 22,09 | -0,85% | - |
| 24.10.2024 | 22,57 | 22,57 | 22,28 | 22,28 | -1,50% | - |
| 23.10.2024 | 22,81 | 22,86 | 22,49 | 22,62 | -1,57% | - |
| 22.10.2024 | 22,96 | 23,01 | 22,85 | 22,98 | -0,56% | - |
| 21.10.2024 | 23,67 | 23,74 | 23,11 | 23,11 | -2,94% | - |
| 18.10.2024 | 23,97 | 23,97 | 23,81 | 23,81 | -1,33% | - |
| 17.10.2024 | 24,02 | 24,13 | 23,90 | 24,13 | -0,66% | - |
| 16.10.2024 | 23,14 | 24,29 | 23,14 | 24,29 | 3,52% | - |
| 15.10.2024 | 23,65 | 23,99 | 23,17 | 23,47 | -0,61% | - |
| 14.10.2024 | 23,46 | 23,72 | 23,46 | 23,61 | 1,20% | - |
| 11.10.2024 | 22,59 | 23,46 | 22,59 | 23,33 | 3,83% | - |
| 10.10.2024 | 21,13 | 22,51 | 21,13 | 22,47 | 5,54% | - |
| 09.10.2024 | 22,25 | 22,25 | 21,29 | 21,29 | -4,79% | - |
| 08.10.2024 | 22,39 | 22,62 | 22,36 | 22,36 | -1,11% | - |
| 07.10.2024 | 22,75 | 22,77 | 22,61 | 22,61 | -1,70% | - |
| 04.10.2024 | 23,06 | 23,06 | 22,86 | 23,00 | 2,31% | - |
| 03.10.2024 | 22,45 | 22,48 | 22,33 | 22,48 | -0,44% | - |
| 02.10.2024 | 22,13 | 22,58 | 22,13 | 22,58 | 1,44% | - |
| 01.10.2024 | 22,62 | 22,62 | 21,97 | 22,26 | -2,54% | - |
| 30.09.2024 | 22,25 | 23,06 | 22,25 | 22,84 | 2,65% | - |
| 27.09.2024 | 21,71 | 22,46 | 21,71 | 22,25 | 1,74% | - |
| 26.09.2024 | 22,02 | 22,12 | 21,87 | 21,87 | -0,18% | - |
| 25.09.2024 | 21,93 | 21,93 | 21,91 | 21,91 | -2,32% | - |
| 24.09.2024 | 22,31 | 22,80 | 22,31 | 22,43 | -1,80% | - |
| 23.09.2024 | 23,80 | 23,80 | 22,84 | 22,84 | -4,79% | - |
| 20.09.2024 | 23,77 | 23,99 | 23,73 | 23,99 | 0,63% | - |
| 19.09.2024 | 23,43 | 23,94 | 23,43 | 23,84 | 2,41% | - |
| 18.09.2024 | 23,82 | 23,82 | 23,16 | 23,28 | -1,15% | - |
| 17.09.2024 | 23,32 | 24,42 | 23,32 | 23,55 | 0,51% | - |
| 16.09.2024 | 23,49 | 23,57 | 23,43 | 23,43 | -1,10% | - |
| 13.09.2024 | 24,04 | 24,04 | 23,49 | 23,69 | -4,05% | - |
| 12.09.2024 | 25,26 | 25,26 | 24,62 | 24,69 | -3,29% | - |
| 11.09.2024 | 27,09 | 27,09 | 25,53 | 25,53 | -4,77% | - |
| 10.09.2024 | 27,43 | 27,43 | 26,81 | 26,81 | -2,72% | - |
| 09.09.2024 | 27,60 | 27,60 | 27,45 | 27,56 | -1,22% | - |
| 06.09.2024 | 27,74 | 27,90 | 27,02 | 27,90 | -0,46% | - |
| 05.09.2024 | 27,67 | 28,52 | 27,67 | 28,03 | 9,58% | - |
| 04.09.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -1,27% | - |
| 03.09.2024 | 25,59 | 25,91 | 25,59 | 25,91 | 0,43% | - |
| 02.09.2024 | 24,88 | 25,80 | 24,88 | 25,80 | 16,74% | 167,00 |
| 30.08.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,21% | - |
| 29.08.2024 | 22,03 | 22,37 | 22,03 | 22,37 | 0,31% | - |
| 28.08.2024 | 22,17 | 22,58 | 22,17 | 22,30 | 0,31% | - |
| 27.08.2024 | 22,99 | 22,99 | 22,22 | 22,23 | -3,89% | - |
| 26.08.2024 | 22,42 | 23,13 | 22,42 | 23,13 | 2,53% | - |
| 23.08.2024 | 22,26 | 22,56 | 22,26 | 22,56 | 1,03% | - |
| 22.08.2024 | 22,71 | 22,71 | 22,33 | 22,33 | -1,80% | - |
| 21.08.2024 | 22,86 | 22,86 | 22,43 | 22,74 | -0,39% | - |
| 20.08.2024 | 22,54 | 22,88 | 22,43 | 22,83 | 4,44% | - |
| 19.08.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -1,09% | - |
| 16.08.2024 | 22,60 | 22,60 | 22,10 | 22,10 | -2,26% | - |
| 15.08.2024 | 21,90 | 22,67 | 21,90 | 22,61 | 2,96% | - |
| 14.08.2024 | 21,55 | 22,20 | 21,24 | 21,96 | 1,48% | - |
| 13.08.2024 | 21,84 | 21,84 | 21,64 | 21,64 | -1,23% | - |
| 12.08.2024 | 22,20 | 22,20 | 21,91 | 21,91 | -1,35% | - |
| 09.08.2024 | 22,21 | 22,21 | 22,21 | 22,21 | 2,30% | - |
| 08.08.2024 | 21,63 | 21,71 | 21,63 | 21,71 | -0,50% | - |
| 07.08.2024 | 22,79 | 22,79 | 21,82 | 21,82 | -4,72% | - |
| 06.08.2024 | 23,42 | 23,42 | 22,72 | 22,90 | 9,05% | 100,00 |
| 05.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -12,86% | - |