33,500€
0,53%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 33,30 | 33,87 | 32,85 | 33,54 | 0,63% | 90,00 |
| 04.06.2025 | 32,96 | 34,30 | 32,85 | 33,33 | 1,03% | 25,00 |
| 03.06.2025 | 30,99 | 33,30 | 30,85 | 32,99 | 6,45% | 200,00 |
| 02.06.2025 | 30,23 | 31,06 | 29,71 | 30,99 | 2,57% | - |
| 30.05.2025 | 29,36 | 30,59 | 28,59 | 30,21 | 2,98% | - |
| 29.05.2025 | 29,00 | 29,81 | 28,07 | 29,34 | 2,84% | 500,00 |
| 28.05.2025 | 29,22 | 29,56 | 28,50 | 28,53 | -2,31% | 30,00 |
| 27.05.2025 | 30,08 | 30,42 | 29,09 | 29,20 | -3,34% | 100,00 |
| 26.05.2025 | 29,34 | 30,48 | 29,20 | 30,21 | 2,91% | - |
| 23.05.2025 | 29,23 | 29,43 | 28,52 | 29,36 | 0,38% | 200,00 |
| 22.05.2025 | 29,17 | 29,48 | 28,64 | 29,25 | 0,72% | 250,00 |
| 21.05.2025 | 29,89 | 30,16 | 28,64 | 29,04 | -2,65% | - |
| 20.05.2025 | 29,97 | 30,54 | 29,34 | 29,83 | -0,42% | 85,00 |
| 19.05.2025 | 29,84 | 30,20 | 29,07 | 29,95 | -1,29% | - |
| 16.05.2025 | 30,13 | 30,71 | 30,06 | 30,34 | 0,70% | - |
| 15.05.2025 | 30,13 | 30,61 | 29,72 | 30,13 | 0,00% | - |
| 14.05.2025 | 29,79 | 30,42 | 29,37 | 30,13 | 1,28% | - |
| 13.05.2025 | 31,05 | 31,90 | 29,69 | 29,75 | -7,44% | - |
| 12.05.2025 | 30,52 | 32,59 | 29,21 | 32,14 | 5,78% | - |
| 09.05.2025 | 31,03 | 31,63 | 30,35 | 30,39 | -2,33% | - |
| 08.05.2025 | 31,70 | 31,90 | 30,01 | 31,11 | -1,83% | - |
| 07.05.2025 | 32,27 | 32,77 | 31,22 | 31,69 | -2,69% | - |
| 06.05.2025 | 33,59 | 34,38 | 31,88 | 32,57 | -3,38% | - |
| 05.05.2025 | 33,63 | 34,00 | 33,34 | 33,71 | -1,29% | - |
| 02.05.2025 | 33,86 | 34,65 | 33,58 | 34,15 | 0,86% | 30,00 |
| 30.04.2025 | 34,04 | 36,08 | 32,81 | 33,86 | 5,76% | 13,00 |
| 29.04.2025 | 32,01 | 32,47 | 30,95 | 32,01 | 1,83% | - |
| 28.04.2025 | 31,94 | 32,49 | 30,45 | 31,44 | -1,49% | - |
| 25.04.2025 | 31,55 | 31,98 | 30,99 | 31,91 | 1,01% | 10,00 |
| 24.04.2025 | 31,11 | 31,60 | 30,61 | 31,59 | 1,41% | 20,00 |
| 23.04.2025 | 29,93 | 31,81 | 29,93 | 31,15 | 4,25% | - |
| 22.04.2025 | 29,80 | 30,16 | 28,95 | 29,88 | 0,40% | 250,00 |
| 17.04.2025 | 30,04 | 30,23 | 29,43 | 29,76 | 0,22% | - |
| 16.04.2025 | 29,85 | 30,64 | 29,03 | 29,70 | -2,35% | - |
| 15.04.2025 | 30,70 | 31,06 | 29,96 | 30,41 | -0,96% | - |
| 14.04.2025 | 30,35 | 30,84 | 29,61 | 30,71 | 2,59% | 325,00 |
| 11.04.2025 | 29,32 | 30,04 | 28,01 | 29,93 | 3,62% | - |
| 10.04.2025 | 29,65 | 29,95 | 26,90 | 28,89 | -3,92% | 325,00 |
| 09.04.2025 | 27,51 | 30,35 | 25,65 | 30,07 | 9,75% | - |
| 08.04.2025 | 28,47 | 29,76 | 26,87 | 27,40 | -2,61% | 20,00 |
| 07.04.2025 | 28,62 | 29,41 | 24,40 | 28,13 | -1,93% | 225,00 |
| 04.04.2025 | 30,83 | 30,90 | 28,23 | 28,69 | -7,20% | 470,00 |
| 03.04.2025 | 31,89 | 31,89 | 29,16 | 30,91 | -3,06% | - |
| 02.04.2025 | 30,56 | 32,02 | 29,75 | 31,89 | 4,08% | 75,00 |
| 01.04.2025 | 32,28 | 32,28 | 30,44 | 30,64 | -4,28% | 100,00 |
| 31.03.2025 | 32,21 | 33,35 | 31,32 | 32,01 | -1,26% | - |
| 28.03.2025 | 33,71 | 33,75 | 32,32 | 32,42 | -3,83% | - |
| 27.03.2025 | 33,51 | 34,33 | 33,35 | 33,71 | 0,43% | - |
| 26.03.2025 | 33,97 | 34,34 | 33,15 | 33,56 | -1,50% | - |
| 25.03.2025 | 34,46 | 34,76 | 33,82 | 34,07 | -1,10% | - |
| 24.03.2025 | 32,16 | 35,09 | 31,91 | 34,45 | 6,87% | - |
| 21.03.2025 | 30,81 | 32,30 | 30,57 | 32,24 | 3,19% | - |
| 20.03.2025 | 30,96 | 31,87 | 30,62 | 31,24 | 0,92% | - |
| 19.03.2025 | 29,41 | 31,01 | 29,41 | 30,96 | 5,04% | - |
| 18.03.2025 | 30,01 | 30,01 | 28,97 | 29,47 | -1,80% | 1.000,00 |
| 17.03.2025 | 30,29 | 30,63 | 29,63 | 30,01 | -0,96% | - |
| 14.03.2025 | 29,63 | 30,73 | 29,63 | 30,30 | 2,26% | - |
| 13.03.2025 | 29,91 | 30,40 | 29,34 | 29,63 | -0,95% | - |
| 12.03.2025 | 29,64 | 30,46 | 29,64 | 29,92 | 0,86% | - |
| 11.03.2025 | 29,02 | 29,87 | 28,73 | 29,66 | 2,42% | - |
| 10.03.2025 | 29,13 | 29,19 | 28,19 | 28,96 | -0,50% | - |
| 07.03.2025 | 29,89 | 30,07 | 28,80 | 29,11 | -2,68% | - |
| 06.03.2025 | 31,21 | 31,52 | 29,39 | 29,91 | -7,64% | - |
| 05.03.2025 | 31,56 | 32,61 | 31,05 | 32,38 | 2,47% | 50,00 |
| 04.03.2025 | 31,48 | 31,94 | 30,17 | 31,60 | 0,30% | 40,00 |
| 03.03.2025 | 33,64 | 34,28 | 30,86 | 31,51 | -6,32% | - |
| 28.02.2025 | 33,40 | 33,71 | 32,19 | 33,63 | 2,02% | 15,00 |
| 27.02.2025 | 32,21 | 33,64 | 31,59 | 32,97 | 3,39% | - |
| 26.02.2025 | 32,49 | 33,47 | 31,51 | 31,89 | -2,63% | - |
| 25.02.2025 | 33,37 | 33,76 | 30,98 | 32,75 | -5,40% | 370,00 |
| 24.02.2025 | 35,07 | 35,80 | 33,97 | 34,62 | -1,93% | 100,00 |
| 21.02.2025 | 35,08 | 36,35 | 34,78 | 35,30 | 0,81% | - |
| 20.02.2025 | 34,82 | 38,00 | 33,72 | 35,01 | 0,76% | 286,00 |
| 19.02.2025 | 34,31 | 35,05 | 33,63 | 34,75 | 2,01% | 62,00 |
| 18.02.2025 | 33,36 | 34,50 | 32,38 | 34,06 | 2,10% | - |
| 17.02.2025 | 33,17 | 33,71 | 33,17 | 33,36 | 0,29% | - |
| 14.02.2025 | 30,19 | 33,34 | 29,43 | 33,27 | 10,33% | 440,00 |
| 13.02.2025 | 30,82 | 31,33 | 29,95 | 30,15 | -1,79% | - |
| 12.02.2025 | 30,06 | 30,72 | 29,56 | 30,70 | 2,20% | 110,00 |
| 11.02.2025 | 30,86 | 31,04 | 29,93 | 30,04 | -2,52% | - |
| 10.02.2025 | 30,84 | 31,95 | 30,74 | 30,82 | -0,10% | 10,00 |
| 07.02.2025 | 31,49 | 31,59 | 30,77 | 30,85 | -2,13% | - |
| 06.02.2025 | 32,24 | 32,85 | 31,38 | 31,52 | -1,94% | 550,00 |
| 05.02.2025 | 31,76 | 32,75 | 31,38 | 32,14 | 1,02% | - |
| 04.02.2025 | 30,15 | 31,92 | 29,40 | 31,82 | 5,56% | 1.180,00 |
| 03.02.2025 | 33,41 | 33,41 | 30,12 | 30,14 | -8,60% | - |
| 31.01.2025 | 34,45 | 35,15 | 32,79 | 32,98 | -4,48% | 15,00 |
| 30.01.2025 | 34,99 | 35,42 | 34,09 | 34,52 | -1,27% | 380,00 |
| 29.01.2025 | 34,80 | 35,81 | 34,45 | 34,97 | 0,58% | - |
| 28.01.2025 | 34,99 | 35,43 | 34,28 | 34,77 | -0,46% | 270,00 |
| 27.01.2025 | 35,66 | 35,94 | 33,50 | 34,93 | -2,47% | 460,00 |
| 24.01.2025 | 35,26 | 35,84 | 34,72 | 35,81 | 0,65% | - |
| 23.01.2025 | 34,43 | 35,95 | 33,98 | 35,58 | 3,58% | - |
| 22.01.2025 | 34,35 | 35,19 | 33,90 | 34,35 | -0,58% | - |
| 21.01.2025 | 32,86 | 34,79 | 32,35 | 34,55 | 5,16% | 865,00 |
| 20.01.2025 | 33,31 | 33,31 | 31,74 | 32,86 | -0,21% | 125,00 |
| 17.01.2025 | 33,01 | 33,85 | 32,85 | 32,93 | -0,60% | 130,00 |
| 16.01.2025 | 34,01 | 34,40 | 32,79 | 33,13 | -2,46% | - |
| 15.01.2025 | 34,81 | 35,52 | 33,59 | 33,96 | -1,45% | 206,00 |
| 14.01.2025 | 32,64 | 35,08 | 31,10 | 34,46 | 4,54% | 470,00 |