30,355€
0,68%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 32,97 | 33,10 | 31,38 | 33,10 | -3,72% | 160,00 |
| 24.02.2025 | 34,85 | 35,49 | 33,77 | 34,38 | -4,50% | 234,00 |
| 21.02.2025 | 34,76 | 36,00 | 34,76 | 36,00 | -1,34% | 250,00 |
| 20.02.2025 | 34,77 | 36,49 | 34,77 | 36,49 | 6,51% | - |
| 19.02.2025 | 33,83 | 34,26 | 33,83 | 34,26 | 3,88% | - |
| 18.02.2025 | 33,70 | 33,70 | 32,88 | 32,98 | -2,31% | 620,00 |
| 17.02.2025 | 33,08 | 33,76 | 33,08 | 33,76 | 6,63% | 200,00 |
| 14.02.2025 | 30,03 | 31,66 | 30,03 | 31,66 | 4,04% | - |
| 13.02.2025 | 30,54 | 30,54 | 30,43 | 30,43 | 2,32% | - |
| 12.02.2025 | 29,90 | 30,10 | 29,74 | 29,74 | -0,90% | 50,00 |
| 11.02.2025 | 30,44 | 30,44 | 30,01 | 30,01 | -4,06% | - |
| 10.02.2025 | 30,30 | 31,28 | 30,30 | 31,28 | 0,90% | 300,00 |
| 07.02.2025 | 31,20 | 31,80 | 31,00 | 31,00 | -2,12% | 50,00 |
| 06.02.2025 | 32,04 | 32,04 | 31,67 | 31,67 | -1,28% | - |
| 05.02.2025 | 31,52 | 32,08 | 31,52 | 32,08 | 2,95% | 60,00 |
| 04.02.2025 | 30,10 | 31,16 | 30,10 | 31,16 | -1,86% | 100,00 |
| 03.02.2025 | 33,00 | 33,00 | 31,75 | 31,75 | -8,97% | 50,00 |
| 31.01.2025 | 34,09 | 34,88 | 34,09 | 34,88 | 1,16% | 645,00 |
| 30.01.2025 | 34,85 | 34,85 | 34,48 | 34,48 | 0,58% | - |
| 29.01.2025 | 34,58 | 34,58 | 34,28 | 34,28 | 0,32% | - |
| 28.01.2025 | 34,96 | 34,96 | 34,17 | 34,17 | -3,04% | - |
| 27.01.2025 | 34,66 | 36,20 | 34,66 | 35,24 | 2,14% | 50,00 |
| 24.01.2025 | 34,89 | 35,28 | 34,50 | 34,50 | 2,47% | 43,00 |
| 23.01.2025 | 33,93 | 33,93 | 33,67 | 33,67 | -1,66% | 18,00 |
| 22.01.2025 | 34,65 | 35,23 | 34,24 | 34,24 | 2,21% | 65,00 |
| 21.01.2025 | 32,58 | 33,50 | 32,58 | 33,50 | 1,52% | 500,00 |
| 20.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,96% | 50,00 |
| 17.01.2025 | 32,90 | 33,32 | 32,90 | 33,32 | -0,09% | - |
| 16.01.2025 | 33,74 | 33,74 | 33,35 | 33,35 | -4,80% | - |
| 15.01.2025 | 34,54 | 35,20 | 33,10 | 35,03 | 3,82% | 585,00 |
| 14.01.2025 | 32,84 | 33,74 | 32,29 | 33,74 | 18,47% | 525,00 |
| 13.01.2025 | 28,09 | 28,48 | 28,09 | 28,48 | 1,82% | - |
| 10.01.2025 | 28,47 | 28,47 | 27,97 | 27,97 | -1,86% | - |
| 09.01.2025 | 28,29 | 29,45 | 28,29 | 28,50 | 1,06% | 450,00 |
| 08.01.2025 | 27,67 | 28,20 | 27,67 | 28,20 | 2,14% | 300,00 |
| 07.01.2025 | 26,87 | 27,61 | 26,87 | 27,61 | 3,80% | 275,00 |
| 06.01.2025 | 27,03 | 27,68 | 26,60 | 26,60 | -2,39% | 668,00 |
| 03.01.2025 | 27,28 | 27,75 | 27,25 | 27,25 | 0,55% | 80,00 |
| 02.01.2025 | 26,33 | 27,34 | 26,33 | 27,10 | 3,24% | 50,00 |
| 30.12.2024 | 26,52 | 26,52 | 25,48 | 26,25 | -5,88% | 849,00 |
| 27.12.2024 | 26,99 | 27,89 | 26,99 | 27,89 | 10,15% | 487,00 |
| 23.12.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -2,58% | - |
| 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% | - |