24,090€
2,95%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 23,69 | 24,64 | 23,58 | 24,05 | 2,78% | - |
| 18.09.2024 | 24,06 | 24,15 | 23,20 | 23,40 | -4,41% | - |
| 17.09.2024 | 24,44 | 24,48 | 24,44 | 24,48 | 3,47% | 33,00 |
| 16.09.2024 | 23,94 | 24,34 | 23,66 | 23,66 | -0,08% | 1.301,00 |
| 13.09.2024 | 24,52 | 24,52 | 23,68 | 23,68 | -2,67% | 517,00 |
| 12.09.2024 | 25,49 | 25,54 | 24,33 | 24,33 | -6,06% | - |
| 11.09.2024 | 26,96 | 26,96 | 25,89 | 25,90 | -4,76% | 590,00 |
| 10.09.2024 | 27,70 | 28,01 | 26,85 | 27,20 | -1,72% | - |
| 09.09.2024 | 27,33 | 27,67 | 27,33 | 27,67 | 2,48% | 130,00 |
| 06.09.2024 | 28,00 | 28,00 | 27,00 | 27,00 | -4,46% | 215,00 |
| 05.09.2024 | 27,87 | 28,74 | 27,87 | 28,26 | 3,78% | 10.227,00 |
| 04.09.2024 | 26,11 | 27,23 | 26,11 | 27,23 | 2,99% | 150,00 |
| 03.09.2024 | 25,59 | 27,51 | 25,40 | 26,44 | 2,48% | 1.325,00 |
| 02.09.2024 | 25,28 | 25,80 | 25,28 | 25,80 | 2,75% | 474,00 |
| 30.08.2024 | 25,94 | 26,16 | 23,85 | 25,11 | 13,11% | 1.450,00 |
| 29.08.2024 | 22,25 | 23,13 | 22,16 | 22,20 | -1,07% | - |
| 28.08.2024 | 22,39 | 22,77 | 22,27 | 22,44 | -3,36% | - |
| 27.08.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 0,06% | 10,00 |
| 26.08.2024 | 22,63 | 23,52 | 22,62 | 23,21 | 2,84% | - |
| 23.08.2024 | 22,48 | 22,99 | 22,20 | 22,57 | 0,76% | - |
| 22.08.2024 | 22,93 | 23,18 | 22,38 | 22,40 | -0,91% | - |
| 21.08.2024 | 23,45 | 23,45 | 22,60 | 22,60 | -2,14% | 310,00 |
| 20.08.2024 | 22,76 | 23,24 | 22,25 | 23,10 | 5,46% | - |
| 19.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,99% | 5.520,00 |
| 16.08.2024 | 22,81 | 22,84 | 22,08 | 22,12 | -2,40% | - |
| 15.08.2024 | 22,12 | 22,94 | 22,03 | 22,67 | 3,00% | - |
| 14.08.2024 | 21,77 | 22,33 | 21,20 | 22,01 | 1,13% | - |
| 13.08.2024 | 22,08 | 22,26 | 21,62 | 21,76 | -1,32% | - |
| 12.08.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -1,56% | 30,00 |
| 09.08.2024 | 22,43 | 22,62 | 22,05 | 22,40 | 3,32% | - |
| 08.08.2024 | 21,60 | 21,68 | 21,60 | 21,68 | -1,32% | 120,00 |
| 07.08.2024 | 23,01 | 23,17 | 21,89 | 21,97 | -7,84% | - |
| 06.08.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 6,52% | 25,00 |
| 05.08.2024 | 22,24 | 22,51 | 21,00 | 22,38 | -5,93% | 2.224,00 |
| 02.08.2024 | 23,61 | 23,79 | 23,00 | 23,79 | 0,55% | 301,00 |
| 01.08.2024 | 24,43 | 24,43 | 23,66 | 23,66 | -3,66% | 52,00 |
| 31.07.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 1,49% | 40,00 |
| 30.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,71% | 47,00 |
| 29.07.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -2,34% | 60,00 |
| 26.07.2024 | 24,46 | 25,21 | 24,46 | 25,21 | 2,52% | 280,00 |
| 25.07.2024 | 24,37 | 25,16 | 24,22 | 24,59 | -0,93% | - |
| 24.07.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -1,39% | 23,00 |
| 23.07.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 2,84% | 10,00 |
| 22.07.2024 | 24,14 | 24,64 | 23,80 | 24,48 | 1,43% | - |
| 19.07.2024 | 24,13 | 24,13 | 24,13 | 24,13 | -0,29% | 53,00 |
| 18.07.2024 | 26,01 | 26,01 | 24,20 | 24,20 | -5,87% | 300,00 |
| 17.07.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -2,91% | 25,00 |
| 16.07.2024 | 25,81 | 26,48 | 25,81 | 26,48 | 3,24% | 200,00 |
| 15.07.2024 | 24,75 | 25,65 | 24,48 | 25,65 | 3,03% | 355,00 |
| 12.07.2024 | 24,76 | 25,67 | 24,28 | 24,90 | -1,76% | - |
| 11.07.2024 | 24,23 | 25,34 | 24,23 | 25,34 | 7,60% | 472,00 |
| 10.07.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -2,24% | 16,00 |
| 09.07.2024 | 24,09 | 24,09 | 24,09 | 24,09 | -1,43% | 12,00 |
| 08.07.2024 | 23,99 | 24,44 | 23,99 | 24,44 | 2,86% | 230,00 |
| 05.07.2024 | 23,11 | 23,92 | 22,74 | 23,76 | 2,37% | - |
| 04.07.2024 | 23,21 | 23,21 | 23,21 | 23,21 | 0,56% | 150,00 |
| 03.07.2024 | 23,35 | 23,35 | 23,08 | 23,08 | -0,43% | 315,00 |
| 02.07.2024 | 23,22 | 23,22 | 23,18 | 23,18 | -1,65% | 64,00 |
| 01.07.2024 | 23,36 | 23,83 | 23,36 | 23,57 | 1,86% | 152,00 |
| 28.06.2024 | 23,42 | 23,87 | 23,14 | 23,14 | -0,73% | 688,00 |
| 27.06.2024 | 22,21 | 23,31 | 22,21 | 23,31 | 4,86% | 614,00 |
| 26.06.2024 | 22,29 | 22,80 | 22,23 | 22,23 | 2,44% | 1.045,00 |
| 25.06.2024 | 21,62 | 22,18 | 21,62 | 21,70 | 3,33% | 537,00 |
| 24.06.2024 | 22,00 | 23,92 | 20,25 | 21,00 | -16,00% | 7.415,00 |
| 21.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,69% | 20,00 |
| 20.06.2024 | 25,43 | 25,43 | 25,43 | 25,43 | -0,27% | 195,00 |
| 19.06.2024 | 25,55 | 25,55 | 25,50 | 25,50 | 3,16% | 61,00 |
| 18.06.2024 | 25,20 | 25,20 | 24,68 | 24,72 | -6,33% | 335,00 |
| 17.06.2024 | 25,79 | 26,39 | 25,79 | 26,39 | 1,34% | 60,00 |
| 14.06.2024 | 27,09 | 27,18 | 25,74 | 26,04 | -3,13% | - |
| 13.06.2024 | 26,51 | 26,88 | 26,51 | 26,88 | 1,11% | 70,00 |
| 12.06.2024 | 25,62 | 26,94 | 25,55 | 26,59 | 1,01% | - |
| 11.06.2024 | 26,06 | 26,32 | 26,06 | 26,32 | 1,15% | 230,00 |
| 10.06.2024 | 25,39 | 26,02 | 25,34 | 26,02 | 3,67% | 390,00 |
| 07.06.2024 | 25,42 | 25,42 | 25,10 | 25,10 | -1,18% | 325,00 |
| 06.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,24% | 23,00 |
| 05.06.2024 | 25,31 | 25,34 | 25,00 | 25,34 | 0,96% | 110,00 |
| 04.06.2024 | 28,40 | 29,03 | 25,10 | 25,10 | -4,20% | 567,00 |
| 03.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,59% | 38,00 |
| 31.05.2024 | 26,57 | 27,23 | 25,62 | 25,79 | -1,75% | - |
| 30.05.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 2,74% | 750,00 |
| 29.05.2024 | 25,29 | 25,55 | 25,29 | 25,55 | 1,55% | 180,00 |
| 28.05.2024 | 26,03 | 26,03 | 25,16 | 25,16 | -2,63% | 245,00 |
| 27.05.2024 | 25,75 | 25,84 | 25,70 | 25,84 | -0,04% | - |
| 24.05.2024 | 25,41 | 25,92 | 25,41 | 25,85 | 1,77% | 87,00 |
| 23.05.2024 | 27,30 | 27,30 | 25,40 | 25,40 | -5,19% | 141,00 |
| 22.05.2024 | 26,79 | 26,79 | 26,79 | 26,79 | -0,78% | 2,00 |
| 21.05.2024 | 27,27 | 27,27 | 27,00 | 27,00 | -1,57% | 166,00 |
| 20.05.2024 | 27,43 | 27,43 | 27,43 | 27,43 | -0,80% | 30,00 |
| 17.05.2024 | 28,78 | 28,78 | 27,59 | 27,65 | -1,92% | 265,00 |
| 16.05.2024 | 28,19 | 28,19 | 28,19 | 28,19 | 4,18% | 17,00 |
| 15.05.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,37% | 100,00 |
| 14.05.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 2,01% | 1.000,00 |
| 13.05.2024 | 27,09 | 27,44 | 26,16 | 26,43 | -1,64% | - |
| 10.05.2024 | 26,87 | 26,87 | 26,87 | 26,87 | 5,54% | 480,00 |
| 09.05.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -0,82% | 1,00 |
| 08.05.2024 | 25,54 | 25,77 | 25,54 | 25,67 | -0,08% | 2.200,00 |
| 07.05.2024 | 26,33 | 26,33 | 25,63 | 25,69 | -0,62% | 698,00 |
| 06.05.2024 | 25,61 | 25,85 | 25,55 | 25,85 | 1,37% | 419,00 |
| 03.05.2024 | 26,24 | 26,24 | 25,50 | 25,50 | -1,39% | 221,00 |