34,550€
0,79%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |