21,980€
-0,99%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,11 | 22,71 | 21,62 | 22,03 | -0,77% | 388,00 |
| 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 |
| 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 |