24,020€
3,18%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 24,09 | 24,62 | 23,59 | 23,95 | 2,86% | - |
| 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% | - |
| 02.08.2024 | 23,66 | 24,10 | 22,73 | 24,10 | 1,22% | - |
| 01.08.2024 | 23,89 | 23,92 | 23,81 | 23,81 | -1,37% | - |
| 31.07.2024 | 24,06 | 24,45 | 23,61 | 24,14 | 0,88% | - |
| 30.07.2024 | 24,02 | 24,05 | 23,82 | 23,93 | -1,52% | - |
| 29.07.2024 | 24,83 | 24,83 | 24,01 | 24,30 | 0,16% | - |
| 26.07.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,78% | - |
| 25.07.2024 | 24,05 | 24,70 | 24,05 | 24,45 | -0,24% | - |
| 24.07.2024 | 24,90 | 24,90 | 24,51 | 24,51 | -3,24% | - |
| 23.07.2024 | 24,17 | 25,33 | 24,17 | 25,33 | 5,85% | - |
| 22.07.2024 | 23,89 | 23,93 | 23,81 | 23,93 | -0,33% | - |
| 19.07.2024 | 23,66 | 24,11 | 23,66 | 24,01 | -0,83% | - |
| 18.07.2024 | 25,46 | 25,52 | 23,75 | 24,21 | -5,02% | - |
| 17.07.2024 | 26,44 | 26,44 | 25,10 | 25,49 | -3,37% | - |
| 16.07.2024 | 25,37 | 26,45 | 25,37 | 26,38 | 3,41% | - |
| 15.07.2024 | 24,73 | 25,51 | 24,73 | 25,51 | 4,04% | - |
| 12.07.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 1,16% | - |
| 11.07.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 2,89% | - |
| 10.07.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -1,75% | - |
| 09.07.2024 | 23,98 | 23,98 | 23,98 | 23,98 | 1,91% | - |
| 08.07.2024 | 23,53 | 23,53 | 23,53 | 23,53 | 2,35% | - |
| 05.07.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -0,22% | - |
| 04.07.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -0,09% | - |
| 03.07.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,73% | - |
| 02.07.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -0,47% | - |
| 01.07.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,26% | - |
| 28.06.2024 | 23,41 | 23,41 | 23,40 | 23,40 | 7,44% | 200,00 |
| 27.06.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -1,40% | - |
| 26.06.2024 | 21,68 | 22,09 | 21,68 | 22,09 | 3,71% | 45,00 |
| 25.06.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -15,98% | - |
| 24.06.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 1,60% | - |
| 21.06.2024 | 25,04 | 25,04 | 24,95 | 24,95 | -1,46% | - |
| 20.06.2024 | 25,63 | 25,63 | 25,32 | 25,32 | -0,67% | - |
| 19.06.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 4,42% | - |
| 18.06.2024 | 25,22 | 25,22 | 24,41 | 24,41 | -5,42% | - |
| 17.06.2024 | 25,80 | 25,81 | 25,80 | 25,81 | -1,49% | - |
| 14.06.2024 | 26,83 | 26,83 | 26,20 | 26,20 | -1,09% | - |
| 13.06.2024 | 26,47 | 26,49 | 26,47 | 26,49 | 3,32% | - |
| 12.06.2024 | 25,37 | 25,64 | 25,37 | 25,64 | 1,10% | - |
| 11.06.2024 | 25,59 | 26,39 | 25,36 | 25,36 | 2,09% | 200,00 |
| 10.06.2024 | 24,93 | 24,93 | 24,84 | 24,84 | 1,22% | - |
| 07.06.2024 | 24,69 | 24,69 | 24,54 | 24,54 | -1,29% | - |
| 06.06.2024 | 25,50 | 25,50 | 24,86 | 24,86 | 0,89% | - |
| 05.06.2024 | 24,84 | 25,00 | 24,64 | 24,64 | -10,33% | 200,00 |
| 04.06.2024 | 26,32 | 27,48 | 26,32 | 27,48 | 2,00% | - |
| 03.06.2024 | 25,64 | 26,94 | 25,64 | 26,94 | 0,37% | - |
| 31.05.2024 | 26,34 | 26,84 | 26,34 | 26,84 | 3,99% | - |
| 30.05.2024 | 25,22 | 25,81 | 25,22 | 25,81 | 3,20% | - |
| 29.05.2024 | 25,30 | 25,30 | 25,01 | 25,01 | -2,08% | - |
| 28.05.2024 | 25,52 | 25,54 | 25,52 | 25,54 | 0,16% | - |
| 27.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,82% | - |
| 24.05.2024 | 25,46 | 25,71 | 25,46 | 25,71 | 0,51% | - |
| 23.05.2024 | 27,01 | 27,01 | 25,58 | 25,58 | -3,98% | - |
| 22.05.2024 | 26,75 | 26,75 | 26,64 | 26,64 | -1,70% | - |
| 21.05.2024 | 26,93 | 27,10 | 26,93 | 27,10 | -0,18% | - |
| 20.05.2024 | 27,45 | 27,45 | 27,15 | 27,15 | -2,30% | - |
| 17.05.2024 | 28,34 | 28,34 | 27,79 | 27,79 | 1,09% | - |
| 16.05.2024 | 27,31 | 27,49 | 27,31 | 27,49 | 0,62% | - |
| 15.05.2024 | 26,48 | 27,32 | 26,48 | 27,32 | 3,80% | - |
| 14.05.2024 | 26,20 | 26,32 | 26,20 | 26,32 | -2,55% | - |
| 13.05.2024 | 26,83 | 27,01 | 26,83 | 27,01 | 1,85% | - |
| 10.05.2024 | 26,44 | 26,52 | 26,44 | 26,52 | 5,20% | - |
| 09.05.2024 | 25,50 | 25,50 | 25,21 | 25,21 | -0,43% | - |
| 08.05.2024 | 25,63 | 25,63 | 25,32 | 25,32 | 0,40% | - |
| 07.05.2024 | 25,85 | 25,85 | 25,22 | 25,22 | -1,48% | - |
| 06.05.2024 | 25,62 | 25,62 | 25,60 | 25,60 | -0,97% | - |
| 03.05.2024 | 25,74 | 25,85 | 25,74 | 25,85 | 4,07% | - |