34,555€
-1,38%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,90 | 35,16 | 34,64 | 34,75 | -0,83% | 1.187,00 |
| 29.01.2025 | 34,65 | 35,80 | 34,55 | 35,04 | 0,75% | 1.162,00 |
| 28.01.2025 | 35,59 | 35,59 | 34,52 | 34,78 | -0,46% | 3.727,00 |
| 27.01.2025 | 34,61 | 35,70 | 33,50 | 34,94 | -1,66% | 753,00 |
| 24.01.2025 | 35,71 | 35,71 | 34,80 | 35,53 | 0,14% | 13.771,00 |
| 23.01.2025 | 34,66 | 35,63 | 33,93 | 35,48 | 4,08% | 1.159,00 |
| 22.01.2025 | 35,23 | 35,44 | 33,88 | 34,09 | -1,81% | 1.023,00 |
| 21.01.2025 | 32,61 | 34,72 | 32,20 | 34,72 | 6,70% | 12.561,00 |
| 20.01.2025 | 33,08 | 33,29 | 31,74 | 32,54 | -0,49% | 2.249,00 |
| 17.01.2025 | 33,00 | 33,65 | 32,70 | 32,70 | -0,73% | 1.591,00 |
| 16.01.2025 | 33,90 | 33,90 | 32,94 | 32,94 | -2,54% | 2.392,00 |
| 15.01.2025 | 35,36 | 35,61 | 33,41 | 33,80 | -2,42% | 3.541,00 |
| 14.01.2025 | 33,00 | 35,12 | 31,00 | 34,64 | 8,66% | 8.380,00 |
| 13.01.2025 | 29,04 | 33,58 | 27,96 | 31,88 | 12,57% | 8.369,00 |
| 10.01.2025 | 28,60 | 28,60 | 27,52 | 28,32 | -0,94% | 1.510,00 |
| 09.01.2025 | 28,84 | 29,61 | 28,50 | 28,59 | -0,03% | 1.504,00 |
| 08.01.2025 | 27,90 | 28,60 | 27,56 | 28,60 | 4,88% | 2.783,00 |
| 07.01.2025 | 26,80 | 27,35 | 26,80 | 27,27 | -0,40% | 661,00 |
| 06.01.2025 | 27,02 | 27,58 | 26,75 | 27,38 | 0,22% | 1.302,00 |
| 03.01.2025 | 27,79 | 28,00 | 27,23 | 27,32 | -1,83% | 3.172,00 |
| 02.01.2025 | 26,84 | 27,90 | 26,80 | 27,83 | 1,76% | 1.809,00 |
| 30.12.2024 | 27,03 | 28,36 | 27,03 | 27,35 | 1,22% | 3.699,00 |
| 27.12.2024 | 27,50 | 28,00 | 26,69 | 27,02 | 1,01% | 4.103,00 |
| 23.12.2024 | 25,80 | 26,75 | 25,74 | 26,75 | 3,92% | 2.028,00 |
| 20.12.2024 | 24,56 | 25,87 | 24,56 | 25,74 | 0,63% | 1.753,00 |
| 19.12.2024 | 25,28 | 25,58 | 24,32 | 25,58 | 2,16% | 3.237,00 |
| 18.12.2024 | 26,66 | 26,71 | 24,69 | 25,04 | -5,26% | 1.815,00 |
| 17.12.2024 | 26,53 | 26,58 | 25,78 | 26,43 | 0,53% | 2.158,00 |
| 16.12.2024 | 26,42 | 26,85 | 26,05 | 26,29 | 0,96% | 1.794,00 |
| 13.12.2024 | 26,86 | 27,21 | 25,95 | 26,04 | -2,40% | 3.716,00 |
| 12.12.2024 | 27,23 | 27,78 | 26,16 | 26,68 | -4,37% | 2.418,00 |
| 11.12.2024 | 27,92 | 28,14 | 27,64 | 27,90 | 0,29% | 990,00 |
| 10.12.2024 | 28,17 | 28,31 | 27,51 | 27,82 | 0,25% | 2.511,00 |
| 09.12.2024 | 27,15 | 28,38 | 26,99 | 27,75 | 0,22% | 11.240,00 |
| 06.12.2024 | 24,98 | 27,69 | 24,98 | 27,69 | 10,80% | 3.734,00 |
| 05.12.2024 | 25,98 | 26,36 | 24,99 | 24,99 | -4,40% | 2.045,00 |
| 04.12.2024 | 25,11 | 26,36 | 25,10 | 26,14 | 2,67% | 1.830,00 |
| 03.12.2024 | 25,11 | 25,76 | 24,88 | 25,46 | 1,11% | 1.989,00 |
| 02.12.2024 | 25,91 | 25,97 | 25,17 | 25,18 | -2,52% | 1.890,00 |
| 29.11.2024 | 26,80 | 27,30 | 25,51 | 25,83 | -4,05% | 1.091,00 |
| 28.11.2024 | 26,20 | 28,20 | 26,20 | 26,92 | 3,30% | 3.372,00 |
| 27.11.2024 | 25,50 | 26,59 | 24,76 | 26,06 | 3,49% | 4.746,00 |
| 26.11.2024 | 26,79 | 26,79 | 24,39 | 25,18 | -1,68% | 5.454,00 |
| 25.11.2024 | 27,22 | 29,10 | 25,61 | 25,61 | 12,77% | 36.603,00 |
| 22.11.2024 | 22,30 | 22,71 | 22,10 | 22,71 | 2,30% | 854,00 |
| 21.11.2024 | 21,60 | 22,59 | 21,60 | 22,20 | 1,19% | 1.878,00 |
| 20.11.2024 | 21,17 | 22,00 | 21,17 | 21,94 | 3,00% | 645,00 |
| 19.11.2024 | 21,51 | 21,75 | 21,00 | 21,30 | 1,43% | 2.421,00 |
| 18.11.2024 | 22,83 | 23,18 | 21,00 | 21,00 | -6,21% | 6.403,00 |
| 15.11.2024 | 23,00 | 23,34 | 22,00 | 22,39 | -2,65% | 1.323,00 |
| 14.11.2024 | 23,99 | 24,80 | 23,00 | 23,00 | -1,63% | 9.974,00 |
| 13.11.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 2,81% | 20,00 |
| 12.11.2024 | 25,15 | 25,15 | 22,74 | 22,74 | -10,47% | 621,00 |
| 11.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,54% | 5,00 |
| 08.11.2024 | 24,30 | 24,77 | 24,30 | 24,77 | 4,82% | 510,00 |
| 07.11.2024 | 23,63 | 23,63 | 23,63 | 23,63 | -0,92% | 25,00 |
| 06.11.2024 | 24,17 | 24,78 | 23,79 | 23,85 | 5,30% | - |
| 05.11.2024 | 22,91 | 22,91 | 22,65 | 22,65 | -2,54% | 274,00 |
| 04.11.2024 | 23,61 | 23,61 | 23,21 | 23,24 | 7,10% | 5.501,00 |
| 01.11.2024 | 21,95 | 21,95 | 21,70 | 21,70 | -1,59% | 468,00 |
| 31.10.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | 100,00 |
| 30.10.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -2,18% | 523,00 |
| 29.10.2024 | 22,46 | 22,61 | 22,46 | 22,49 | -1,70% | 380,00 |
| 28.10.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,84% | 100,00 |
| 25.10.2024 | 22,61 | 22,70 | 22,61 | 22,69 | 0,67% | 1.000,00 |
| 24.10.2024 | 22,25 | 22,54 | 22,25 | 22,54 | -2,30% | 271,00 |
| 23.10.2024 | 23,32 | 23,32 | 23,07 | 23,07 | 0,61% | 251,00 |
| 22.10.2024 | 23,26 | 23,26 | 22,93 | 22,93 | -5,05% | 180,00 |
| 21.10.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,82% | 100,00 |
| 18.10.2024 | 23,83 | 24,35 | 23,83 | 24,35 | 1,80% | 116,00 |
| 17.10.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 0,42% | 150,00 |
| 16.10.2024 | 23,14 | 23,82 | 23,14 | 23,82 | 2,28% | 2.525,00 |
| 15.10.2024 | 23,57 | 23,57 | 23,29 | 23,29 | -3,36% | 55,00 |
| 14.10.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 2,12% | 150,00 |
| 11.10.2024 | 22,82 | 23,65 | 22,55 | 23,60 | 5,64% | - |
| 10.10.2024 | 21,33 | 22,34 | 20,90 | 22,34 | 2,48% | 355,00 |
| 09.10.2024 | 22,25 | 22,25 | 21,80 | 21,80 | -3,37% | 371,00 |
| 08.10.2024 | 22,61 | 22,91 | 22,44 | 22,56 | -1,27% | - |
| 07.10.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,13% | 250,00 |
| 04.10.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -1,49% | 20,00 |
| 03.10.2024 | 22,66 | 23,38 | 22,06 | 23,23 | 2,04% | - |
| 02.10.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 1,16% | 200,00 |
| 01.10.2024 | 22,49 | 22,50 | 22,28 | 22,50 | -3,14% | 119,00 |
| 30.09.2024 | 22,68 | 23,23 | 22,41 | 23,23 | 3,84% | 515,00 |
| 27.09.2024 | 21,91 | 22,72 | 21,82 | 22,37 | 0,90% | - |
| 26.09.2024 | 22,00 | 22,17 | 22,00 | 22,17 | 0,41% | 268,00 |
| 25.09.2024 | 22,40 | 22,53 | 22,00 | 22,08 | 2,22% | 386,00 |
| 24.09.2024 | 22,49 | 22,89 | 21,60 | 21,60 | -8,09% | 3.365,00 |
| 23.09.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,67% | 25,00 |
| 20.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,25% | 20,00 |
| 19.09.2024 | 24,30 | 24,30 | 23,96 | 23,96 | 2,39% | 330,00 |
| 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 |