34,285€
-1,94%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 28,71 | 33,52 | 27,60 | 32,97 | 16,14% | 795,00 |
| 10.01.2025 | 28,85 | 28,97 | 27,71 | 28,39 | -1,59% | - |
| 09.01.2025 | 28,68 | 29,49 | 28,49 | 28,85 | 1,03% | - |
| 08.01.2025 | 27,74 | 28,59 | 27,51 | 28,55 | 2,46% | - |
| 07.01.2025 | 27,10 | 27,93 | 26,90 | 27,87 | 2,20% | 15,00 |
| 06.01.2025 | 27,30 | 27,39 | 26,82 | 27,27 | -0,07% | 7,00 |
| 03.01.2025 | 27,49 | 28,03 | 27,00 | 27,29 | -0,73% | 15,00 |
| 02.01.2025 | 26,84 | 28,13 | 26,51 | 27,49 | -0,45% | - |
| 30.12.2024 | 26,85 | 28,13 | 26,73 | 27,61 | 3,80% | 421,00 |
| 27.12.2024 | 27,27 | 28,01 | 26,56 | 26,60 | -0,37% | - |
| 23.12.2024 | 25,41 | 26,70 | 25,41 | 26,70 | 4,91% | 280,00 |
| 20.12.2024 | 25,29 | 25,77 | 24,75 | 25,45 | 0,47% | 670,00 |
| 19.12.2024 | 25,19 | 25,66 | 24,39 | 25,33 | 0,56% | 320,00 |
| 18.12.2024 | 26,46 | 26,81 | 24,65 | 25,19 | -4,80% | 377,00 |
| 17.12.2024 | 26,43 | 26,69 | 25,89 | 26,46 | 0,09% | - |
| 16.12.2024 | 26,17 | 26,77 | 26,14 | 26,44 | 0,94% | - |
| 13.12.2024 | 26,44 | 26,96 | 25,76 | 26,19 | -0,91% | 300,00 |
| 12.12.2024 | 27,44 | 27,75 | 26,20 | 26,43 | -3,68% | 118,00 |
| 11.12.2024 | 27,58 | 28,25 | 27,39 | 27,44 | -0,47% | 100,00 |
| 10.12.2024 | 27,95 | 28,47 | 27,18 | 27,57 | -1,15% | 615,00 |
| 09.12.2024 | 27,19 | 28,39 | 26,59 | 27,89 | 2,50% | 600,00 |
| 06.12.2024 | 25,17 | 27,66 | 25,09 | 27,21 | 8,10% | 33,00 |
| 05.12.2024 | 25,77 | 26,37 | 24,97 | 25,17 | -2,33% | - |
| 04.12.2024 | 25,30 | 26,36 | 25,05 | 25,77 | 1,84% | - |
| 03.12.2024 | 25,25 | 26,54 | 25,04 | 25,31 | 0,20% | - |
| 02.12.2024 | 25,77 | 26,03 | 24,96 | 25,26 | -1,65% | 1.000,00 |
| 29.11.2024 | 26,72 | 27,31 | 25,52 | 25,68 | -3,89% | - |
| 28.11.2024 | 26,24 | 28,20 | 25,80 | 26,72 | 1,83% | 238,00 |
| 27.11.2024 | 25,21 | 26,67 | 24,96 | 26,24 | 3,88% | 320,00 |
| 26.11.2024 | 25,94 | 26,56 | 24,36 | 25,26 | -2,60% | 650,00 |
| 25.11.2024 | 26,94 | 28,97 | 25,59 | 25,94 | 16,30% | 3.315,00 |
| 22.11.2024 | 22,10 | 22,68 | 21,62 | 22,30 | 0,88% | - |
| 21.11.2024 | 21,78 | 22,52 | 21,66 | 22,11 | 1,45% | 108,00 |
| 20.11.2024 | 21,25 | 22,03 | 21,00 | 21,79 | 2,54% | 105,00 |
| 19.11.2024 | 21,15 | 21,66 | 20,54 | 21,25 | 0,45% | - |
| 18.11.2024 | 22,44 | 23,05 | 20,87 | 21,16 | -5,73% | 262,00 |
| 15.11.2024 | 22,90 | 23,15 | 21,75 | 22,44 | -2,05% | 90,00 |
| 14.11.2024 | 23,54 | 24,65 | 22,74 | 22,91 | -2,68% | 1.436,00 |
| 13.11.2024 | 23,29 | 24,61 | 23,08 | 23,54 | 1,03% | - |
| 12.11.2024 | 24,51 | 24,99 | 22,71 | 23,30 | -4,84% | 150,00 |
| 11.11.2024 | 25,42 | 26,23 | 24,48 | 24,49 | -3,68% | - |
| 08.11.2024 | 23,81 | 25,42 | 23,81 | 25,42 | 6,76% | - |
| 07.11.2024 | 24,44 | 24,44 | 23,50 | 23,81 | -2,58% | - |
| 06.11.2024 | 23,59 | 24,76 | 23,03 | 24,44 | 4,60% | - |
| 05.11.2024 | 23,16 | 23,38 | 22,43 | 23,37 | 0,86% | - |
| 04.11.2024 | 23,42 | 23,81 | 22,40 | 23,17 | -1,51% | 750,00 |
| 01.11.2024 | 21,71 | 23,66 | 21,52 | 23,52 | 8,36% | - |
| 31.10.2024 | 22,08 | 22,56 | 21,53 | 21,71 | -1,70% | - |
| 30.10.2024 | 22,65 | 22,75 | 21,89 | 22,08 | -1,93% | - |
| 29.10.2024 | 22,55 | 22,86 | 22,35 | 22,52 | -0,16% | 250,00 |
| 28.10.2024 | 22,33 | 22,95 | 22,11 | 22,55 | 1,51% | - |
| 25.10.2024 | 22,42 | 23,03 | 22,01 | 22,22 | -0,91% | - |
| 24.10.2024 | 22,54 | 22,92 | 22,31 | 22,42 | -0,51% | - |
| 23.10.2024 | 23,01 | 23,33 | 22,50 | 22,54 | -2,04% | - |
| 22.10.2024 | 23,21 | 23,36 | 22,88 | 23,01 | -0,90% | - |
| 21.10.2024 | 24,13 | 24,17 | 23,13 | 23,22 | -3,77% | 60,00 |
| 18.10.2024 | 24,19 | 24,46 | 23,83 | 24,13 | -0,35% | - |
| 17.10.2024 | 24,07 | 24,39 | 23,89 | 24,21 | 0,58% | - |
| 16.10.2024 | 23,26 | 24,65 | 23,16 | 24,07 | 3,48% | - |
| 15.10.2024 | 23,62 | 23,99 | 23,11 | 23,26 | -1,52% | - |
| 14.10.2024 | 23,69 | 24,24 | 22,45 | 23,62 | -0,30% | - |
| 11.10.2024 | 22,82 | 23,70 | 22,54 | 23,69 | 3,54% | - |
| 10.10.2024 | 21,37 | 22,90 | 20,83 | 22,88 | 7,02% | - |
| 09.10.2024 | 22,52 | 22,72 | 21,33 | 21,38 | -5,19% | - |
| 08.10.2024 | 22,63 | 22,94 | 22,40 | 22,55 | -0,44% | - |
| 07.10.2024 | 22,98 | 23,26 | 22,50 | 22,65 | -1,78% | - |
| 04.10.2024 | 23,24 | 23,75 | 22,95 | 23,06 | -0,73% | - |
| 03.10.2024 | 22,71 | 23,39 | 22,06 | 23,23 | 2,47% | - |
| 02.10.2024 | 22,41 | 22,95 | 22,03 | 22,67 | 1,30% | - |
| 01.10.2024 | 22,87 | 23,24 | 22,10 | 22,38 | -2,19% | - |
| 30.09.2024 | 22,34 | 23,46 | 22,11 | 22,88 | 2,33% | - |
| 27.09.2024 | 21,90 | 22,72 | 21,82 | 22,36 | 1,91% | - |
| 26.09.2024 | 22,24 | 22,36 | 21,71 | 21,94 | -1,33% | - |
| 25.09.2024 | 22,24 | 22,42 | 21,71 | 22,24 | -0,07% | - |
| 24.09.2024 | 22,86 | 23,01 | 21,43 | 22,25 | -2,58% | - |
| 23.09.2024 | 23,93 | 24,15 | 22,80 | 22,84 | -4,63% | - |
| 20.09.2024 | 24,04 | 24,21 | 23,46 | 23,95 | -0,04% | - |
| 19.09.2024 | 23,34 | 24,65 | 23,34 | 23,96 | 2,35% | 200,00 |
| 18.09.2024 | 24,05 | 24,16 | 23,20 | 23,41 | -2,38% | - |
| 17.09.2024 | 23,46 | 24,90 | 23,46 | 23,98 | 2,24% | - |
| 16.09.2024 | 23,83 | 24,46 | 23,31 | 23,46 | -1,64% | - |
| 13.09.2024 | 24,38 | 24,79 | 23,41 | 23,85 | -2,45% | 200,00 |
| 12.09.2024 | 25,42 | 25,52 | 24,29 | 24,45 | -3,72% | 300,00 |
| 11.09.2024 | 27,21 | 27,47 | 25,33 | 25,39 | -6,59% | - |
| 10.09.2024 | 27,83 | 28,01 | 26,42 | 27,18 | -2,32% | - |
| 09.09.2024 | 27,68 | 28,16 | 27,21 | 27,83 | 0,31% | - |
| 06.09.2024 | 28,07 | 28,94 | 26,81 | 27,74 | -1,18% | - |