30,345€
-2,27%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,78 | 31,21 | 30,36 | 30,36 | -2,22% | 675,00 |
| 08.05.2025 | 31,70 | 31,70 | 30,11 | 31,05 | -1,43% | 407,00 |
| 07.05.2025 | 32,06 | 32,06 | 31,50 | 31,50 | -0,82% | 301,00 |
| 06.05.2025 | 33,20 | 33,85 | 31,76 | 31,76 | -5,31% | 459,00 |
| 05.05.2025 | 34,14 | 34,14 | 33,37 | 33,54 | -3,26% | 576,00 |
| 02.05.2025 | 34,20 | 34,67 | 33,45 | 34,67 | 3,18% | 299,00 |
| 30.04.2025 | 34,17 | 35,37 | 32,87 | 33,60 | 5,96% | 3.032,00 |
| 29.04.2025 | 31,24 | 31,71 | 30,95 | 31,71 | 0,70% | 560,00 |
| 28.04.2025 | 31,00 | 31,49 | 30,64 | 31,49 | 0,45% | 399,00 |
| 25.04.2025 | 31,25 | 31,35 | 31,25 | 31,35 | 0,16% | 270,00 |
| 24.04.2025 | 31,34 | 31,34 | 31,30 | 31,30 | 4,30% | 370,00 |
| 23.04.2025 | 30,36 | 30,36 | 30,01 | 30,01 | 0,60% | 200,00 |
| 22.04.2025 | 29,26 | 29,90 | 29,26 | 29,83 | 0,37% | 475,00 |
| 17.04.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,10% | 49,00 |
| 16.04.2025 | 29,60 | 30,58 | 29,03 | 29,69 | -1,43% | - |
| 15.04.2025 | 31,19 | 31,19 | 30,12 | 30,12 | -0,10% | 130,00 |
| 14.04.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,72% | 100,00 |
| 11.04.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 8,06% | 34,00 |
| 10.04.2025 | 28,84 | 28,84 | 27,43 | 27,43 | -9,77% | 320,00 |
| 09.04.2025 | 26,40 | 30,40 | 25,72 | 30,40 | 10,71% | 1.070,00 |
| 08.04.2025 | 28,71 | 28,76 | 27,46 | 27,46 | -1,72% | 797,00 |
| 07.04.2025 | 26,72 | 27,94 | 24,20 | 27,94 | -1,06% | 3.031,00 |
| 04.04.2025 | 30,41 | 30,55 | 28,24 | 28,24 | -9,89% | 3.106,00 |
| 03.04.2025 | 29,45 | 31,34 | 29,45 | 31,34 | 0,13% | 1.011,00 |
| 02.04.2025 | 30,23 | 31,30 | 30,23 | 31,30 | -1,60% | 111,00 |
| 01.04.2025 | 32,26 | 32,26 | 30,66 | 31,81 | -0,78% | 456,00 |
| 31.03.2025 | 31,93 | 32,08 | 31,91 | 32,06 | -1,32% | 2.183,00 |
| 28.03.2025 | 33,32 | 33,82 | 32,49 | 32,49 | -3,68% | 233,00 |
| 27.03.2025 | 33,74 | 33,74 | 33,50 | 33,73 | 0,69% | 710,00 |
| 26.03.2025 | 34,14 | 34,14 | 33,26 | 33,50 | -1,09% | 1.149,00 |
| 25.03.2025 | 34,51 | 34,51 | 33,87 | 33,87 | -1,08% | 128,00 |
| 24.03.2025 | 32,01 | 34,97 | 32,01 | 34,24 | 7,20% | 3.878,00 |
| 21.03.2025 | 31,88 | 31,94 | 31,88 | 31,94 | 2,27% | 150,00 |
| 20.03.2025 | 31,18 | 31,23 | 31,18 | 31,23 | 3,69% | 51,00 |
| 19.03.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 2,07% | 30,00 |
| 18.03.2025 | 29,71 | 29,71 | 29,01 | 29,51 | -1,63% | 360,00 |
| 17.03.2025 | 29,64 | 30,00 | 29,64 | 30,00 | -1,22% | 210,00 |
| 14.03.2025 | 30,14 | 30,37 | 29,58 | 30,37 | 1,84% | 900,00 |
| 13.03.2025 | 29,96 | 29,96 | 29,82 | 29,82 | -0,37% | 108,00 |
| 12.03.2025 | 29,99 | 29,99 | 29,74 | 29,93 | 3,53% | 398,00 |
| 11.03.2025 | 28,67 | 29,01 | 28,67 | 28,91 | 1,05% | 460,00 |
| 10.03.2025 | 28,42 | 28,75 | 28,08 | 28,61 | -2,79% | 1.873,00 |
| 07.03.2025 | 30,13 | 30,13 | 28,66 | 29,43 | -1,54% | 1.205,00 |
| 06.03.2025 | 30,56 | 30,56 | 29,15 | 29,89 | -3,64% | 755,00 |
| 05.03.2025 | 32,10 | 32,10 | 31,02 | 31,02 | -1,30% | 288,00 |
| 04.03.2025 | 31,22 | 31,68 | 30,32 | 31,43 | -0,60% | 2.735,00 |
| 03.03.2025 | 34,19 | 34,19 | 31,32 | 31,62 | -4,01% | 675,00 |
| 28.02.2025 | 32,28 | 33,10 | 32,19 | 32,94 | -2,43% | 3.965,00 |
| 27.02.2025 | 31,98 | 33,76 | 31,49 | 33,76 | 2,55% | 385,00 |
| 26.02.2025 | 33,60 | 33,60 | 32,81 | 32,92 | 3,75% | 195,00 |
| 25.02.2025 | 33,65 | 33,65 | 31,56 | 31,73 | -9,70% | 1.939,00 |
| 24.02.2025 | 34,85 | 35,50 | 34,33 | 35,14 | -0,17% | 510,00 |
| 21.02.2025 | 35,46 | 36,41 | 34,86 | 35,20 | 1,56% | 2.696,00 |
| 20.02.2025 | 34,24 | 37,50 | 34,24 | 34,66 | 0,12% | 1.814,00 |
| 19.02.2025 | 33,62 | 34,89 | 33,62 | 34,62 | 3,93% | 663,00 |
| 18.02.2025 | 33,81 | 33,81 | 32,72 | 33,31 | 0,94% | 599,00 |
| 17.02.2025 | 33,72 | 33,89 | 33,00 | 33,00 | -0,30% | 700,00 |
| 14.02.2025 | 29,84 | 33,10 | 29,43 | 33,10 | 7,75% | 905,00 |
| 13.02.2025 | 30,93 | 30,93 | 30,37 | 30,72 | 2,40% | 3.944,00 |
| 12.02.2025 | 30,36 | 30,36 | 29,61 | 30,00 | -0,53% | 949,00 |
| 11.02.2025 | 30,16 | 30,62 | 30,16 | 30,16 | -2,30% | 4.050,00 |
| 10.02.2025 | 30,79 | 31,57 | 30,78 | 30,87 | 0,06% | 717,00 |
| 07.02.2025 | 31,76 | 31,76 | 30,72 | 30,85 | -3,59% | 360,00 |
| 06.02.2025 | 32,76 | 33,16 | 31,76 | 32,00 | -1,63% | 394,00 |
| 05.02.2025 | 31,50 | 32,53 | 31,50 | 32,53 | 4,26% | 2.347,00 |
| 04.02.2025 | 30,86 | 31,20 | 29,40 | 31,20 | 3,17% | 1.999,00 |
| 03.02.2025 | 33,00 | 33,17 | 30,20 | 30,24 | -8,31% | 4.297,00 |
| 31.01.2025 | 34,01 | 34,70 | 32,80 | 32,98 | -5,09% | 6.326,00 |
| 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 |