BridgeBio Pharma Inc.
[WKN: A2PLX7 | ISIN: US10806X1028]
Aktienkurse
23,035€ -0,56%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid: Ask:

Aktienkurse zur BridgeBio Pharma Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -