24,040€
2,69%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 27,64 | 28,87 | 27,37 | 28,07 | 1,76% | 160,00 |
| 04.09.2024 | 26,12 | 27,85 | 25,79 | 27,59 | 5,59% | - |
| 03.09.2024 | 25,15 | 27,97 | 25,15 | 26,13 | 3,88% | 120,00 |
| 02.09.2024 | 25,18 | 25,94 | 25,02 | 25,15 | -0,12% | 10,00 |
| 30.08.2024 | 22,23 | 26,14 | 22,23 | 25,18 | 13,42% | 850,00 |
| 29.08.2024 | 22,38 | 23,13 | 22,16 | 22,20 | -0,83% | - |
| 28.08.2024 | 22,34 | 22,77 | 22,28 | 22,39 | 0,11% | 20,00 |
| 27.08.2024 | 23,20 | 23,27 | 22,22 | 22,36 | -3,62% | - |
| 26.08.2024 | 22,62 | 23,53 | 22,62 | 23,20 | 2,75% | 15,00 |
| 23.08.2024 | 22,40 | 22,99 | 22,19 | 22,58 | 0,76% | - |
| 22.08.2024 | 22,94 | 23,18 | 22,35 | 22,41 | -1,97% | - |
| 21.08.2024 | 23,06 | 23,37 | 22,32 | 22,86 | -1,08% | 140,00 |
| 20.08.2024 | 22,76 | 23,24 | 22,35 | 23,11 | 0,59% | - |
| 19.08.2024 | 22,15 | 22,99 | 21,57 | 22,98 | 3,82% | - |
| 16.08.2024 | 22,75 | 22,83 | 22,08 | 22,13 | -2,70% | - |
| 15.08.2024 | 22,03 | 22,93 | 22,03 | 22,75 | 3,25% | - |
| 14.08.2024 | 21,65 | 22,34 | 21,21 | 22,03 | 1,73% | - |
| 13.08.2024 | 22,01 | 22,23 | 21,62 | 21,66 | -1,57% | - |
| 12.08.2024 | 22,38 | 22,54 | 21,83 | 22,00 | -1,74% | - |
| 09.08.2024 | 22,42 | 22,60 | 22,05 | 22,39 | -0,13% | - |
| 08.08.2024 | 21,90 | 22,91 | 21,61 | 22,42 | 2,00% | - |
| 07.08.2024 | 22,73 | 23,24 | 21,84 | 21,98 | -3,32% | - |
| 06.08.2024 | 23,57 | 23,73 | 22,62 | 22,74 | -2,40% | - |
| 05.08.2024 | 23,99 | 23,99 | 21,25 | 23,30 | -2,90% | - |
| 02.08.2024 | 24,17 | 24,32 | 22,46 | 23,99 | -0,72% | - |
| 01.08.2024 | 24,21 | 24,45 | 23,42 | 24,17 | 0,77% | - |
| 31.07.2024 | 23,79 | 25,25 | 23,66 | 23,98 | -0,25% | - |
| 30.07.2024 | 24,54 | 25,13 | 23,79 | 24,04 | -0,91% | - |
| 29.07.2024 | 24,93 | 25,47 | 23,98 | 24,26 | -2,71% | - |
| 26.07.2024 | 24,62 | 25,58 | 24,51 | 24,94 | 1,32% | - |
| 25.07.2024 | 24,43 | 25,16 | 24,22 | 24,61 | 1,13% | - |
| 24.07.2024 | 25,34 | 25,45 | 24,29 | 24,34 | -4,00% | - |
| 23.07.2024 | 24,52 | 25,61 | 24,15 | 25,35 | 3,36% | - |
| 22.07.2024 | 24,08 | 24,64 | 23,80 | 24,53 | 1,87% | - |
| 19.07.2024 | 23,82 | 24,43 | 23,65 | 24,08 | 1,03% | - |
| 18.07.2024 | 25,98 | 25,98 | 23,56 | 23,83 | -6,99% | - |
| 17.07.2024 | 26,86 | 26,95 | 25,13 | 25,62 | -4,62% | - |
| 16.07.2024 | 25,55 | 26,90 | 25,53 | 26,86 | 5,29% | - |
| 15.07.2024 | 24,84 | 25,86 | 24,49 | 25,51 | 2,66% | - |
| 12.07.2024 | 24,73 | 25,67 | 24,28 | 24,85 | 0,51% | - |
| 11.07.2024 | 24,52 | 25,48 | 24,32 | 24,73 | 1,04% | - |
| 10.07.2024 | 23,68 | 24,53 | 23,30 | 24,47 | 3,34% | - |
| 09.07.2024 | 24,15 | 24,34 | 23,56 | 23,68 | -1,82% | - |
| 08.07.2024 | 23,97 | 24,71 | 23,59 | 24,12 | 1,52% | - |
| 05.07.2024 | 23,09 | 23,92 | 22,74 | 23,76 | 2,90% | - |
| 04.07.2024 | 22,98 | 23,18 | 22,98 | 23,09 | -0,39% | - |
| 03.07.2024 | 23,18 | 23,57 | 22,93 | 23,18 | -0,13% | - |
| 02.07.2024 | 23,46 | 23,94 | 23,13 | 23,21 | -1,28% | - |
| 01.07.2024 | 23,57 | 24,20 | 23,30 | 23,51 | -0,63% | - |
| 28.06.2024 | 23,33 | 24,25 | 23,01 | 23,66 | 0,72% | - |
| 27.06.2024 | 22,03 | 23,60 | 21,71 | 23,49 | 6,58% | - |
| 26.06.2024 | 21,83 | 22,82 | 21,67 | 22,04 | 0,39% | 125,00 |
| 25.06.2024 | 21,44 | 22,54 | 20,98 | 21,96 | 2,45% | 45,00 |
| 24.06.2024 | 25,59 | 25,61 | 20,25 | 21,43 | -16,26% | 260,00 |
| 21.06.2024 | 25,28 | 25,68 | 24,80 | 25,59 | 1,27% | - |
| 20.06.2024 | 25,73 | 25,97 | 25,11 | 25,27 | -1,79% | - |
| 19.06.2024 | 25,76 | 25,78 | 25,73 | 25,73 | 0,12% | - |
| 18.06.2024 | 25,65 | 26,71 | 24,43 | 25,70 | 0,86% | 100,00 |
| 17.06.2024 | 25,88 | 26,40 | 25,27 | 25,48 | -2,08% | - |
| 14.06.2024 | 27,01 | 27,16 | 25,74 | 26,02 | -3,88% | - |
| 13.06.2024 | 26,53 | 27,30 | 26,43 | 27,07 | 1,81% | - |
| 12.06.2024 | 25,59 | 26,93 | 25,56 | 26,59 | 3,99% | - |
| 11.06.2024 | 26,23 | 26,23 | 25,27 | 25,57 | -1,06% | 5,00 |
| 10.06.2024 | 24,96 | 26,21 | 24,75 | 25,85 | 3,17% | 98,00 |
| 07.06.2024 | 24,66 | 25,52 | 24,58 | 25,05 | 0,60% | - |
| 06.06.2024 | 25,91 | 25,91 | 24,62 | 24,90 | -3,79% | 252,00 |
| 05.06.2024 | 24,94 | 26,05 | 24,68 | 25,88 | 3,89% | - |
| 04.06.2024 | 26,58 | 29,21 | 24,64 | 24,91 | -6,67% | 85,00 |
| 03.06.2024 | 25,98 | 27,30 | 25,80 | 26,69 | 3,49% | - |
| 31.05.2024 | 26,32 | 27,23 | 25,62 | 25,79 | -3,26% | - |
| 30.05.2024 | 25,56 | 26,92 | 25,39 | 26,66 | 4,14% | - |
| 29.05.2024 | 25,59 | 25,76 | 25,12 | 25,60 | 0,08% | - |
| 28.05.2024 | 25,83 | 26,18 | 25,15 | 25,58 | -0,97% | 400,00 |
| 27.05.2024 | 25,75 | 25,84 | 25,72 | 25,83 | 0,43% | - |
| 24.05.2024 | 25,78 | 26,06 | 25,41 | 25,72 | -0,23% | - |
| 23.05.2024 | 27,05 | 27,30 | 25,45 | 25,78 | -4,73% | - |
| 22.05.2024 | 27,04 | 27,20 | 26,62 | 27,06 | 0,30% | - |
| 21.05.2024 | 27,19 | 27,53 | 26,52 | 26,98 | -0,75% | - |
| 20.05.2024 | 27,70 | 28,04 | 27,13 | 27,19 | -1,79% | - |
| 17.05.2024 | 28,59 | 28,68 | 27,24 | 27,68 | -3,12% | - |
| 16.05.2024 | 27,54 | 28,66 | 27,38 | 28,57 | 3,72% | - |
| 15.05.2024 | 26,78 | 28,07 | 26,40 | 27,55 | 2,88% | - |
| 14.05.2024 | 26,56 | 27,15 | 26,27 | 26,78 | 1,31% | - |
| 13.05.2024 | 27,02 | 27,43 | 26,16 | 26,43 | -2,11% | - |
| 10.05.2024 | 26,79 | 27,06 | 25,92 | 27,00 | 0,84% | - |
| 09.05.2024 | 25,77 | 26,78 | 25,43 | 26,78 | 3,82% | - |
| 08.05.2024 | 25,84 | 25,96 | 25,32 | 25,79 | -0,15% | 40,00 |
| 07.05.2024 | 26,08 | 26,54 | 25,21 | 25,83 | -0,96% | - |
| 06.05.2024 | 25,81 | 26,25 | 25,55 | 26,08 | 0,85% | - |
| 03.05.2024 | 25,88 | 26,67 | 25,24 | 25,86 | -0,08% | 40,00 |