25,960$
-2,88%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 26,44 | 26,84 | 25,80 | 25,96 | -2,88% | 1.465.860,00 |
| 17.09.2024 | 26,95 | 27,68 | 26,25 | 26,73 | 2,06% | 3.846.066,00 |
| 16.09.2024 | 26,07 | 26,94 | 25,92 | 26,19 | 0,04% | 2.243.058,00 |
| 13.09.2024 | 27,11 | 27,32 | 25,92 | 26,18 | -2,86% | 4.568.033,00 |
| 12.09.2024 | 27,81 | 28,13 | 26,92 | 26,95 | -3,72% | 2.028.002,00 |
| 11.09.2024 | 29,13 | 29,52 | 27,89 | 27,99 | -6,67% | 2.387.351,00 |
| 10.09.2024 | 30,85 | 30,87 | 29,60 | 29,99 | -2,32% | 1.406.760,00 |
| 09.09.2024 | 30,81 | 31,14 | 30,02 | 30,70 | -0,09% | 1.530.980,00 |
| 06.09.2024 | 31,38 | 32,05 | 29,72 | 30,73 | -1,85% | 1.870.926,00 |
| 05.09.2024 | 30,96 | 32,06 | 30,46 | 31,31 | 2,09% | 3.138.911,00 |
| 04.09.2024 | 28,97 | 30,77 | 28,69 | 30,67 | 6,72% | 3.400.825,00 |
| 03.09.2024 | 28,30 | 30,95 | 27,80 | 28,74 | 3,20% | 6.304.813,00 |
| 30.08.2024 | 26,00 | 28,26 | 25,85 | 27,85 | 13,12% | 9.112.108,00 |
| 29.08.2024 | 25,10 | 25,58 | 24,52 | 24,62 | -1,12% | 2.003.246,00 |
| 28.08.2024 | 24,97 | 25,31 | 24,78 | 24,90 | -0,32% | 1.485.753,00 |
| 27.08.2024 | 25,89 | 26,17 | 24,83 | 24,98 | -3,55% | 1.191.199,00 |
| 26.08.2024 | 25,56 | 26,26 | 25,34 | 25,90 | 2,33% | 731.935,00 |
| 23.08.2024 | 25,05 | 25,67 | 24,63 | 25,31 | 1,61% | 911.327,00 |
| 22.08.2024 | 25,75 | 25,80 | 24,85 | 24,91 | -2,54% | 605.952,00 |
| 21.08.2024 | 25,60 | 26,00 | 24,83 | 25,56 | -0,39% | 1.519.136,00 |
| 20.08.2024 | 24,90 | 25,85 | 24,90 | 25,66 | 1,95% | 999.601,00 |
| 19.08.2024 | 24,30 | 25,30 | 23,83 | 25,17 | 3,16% | 1.381.003,00 |
| 16.08.2024 | 24,83 | 25,06 | 24,32 | 24,40 | -2,24% | 1.071.308,00 |
| 15.08.2024 | 24,84 | 25,19 | 24,23 | 24,96 | 2,93% | 741.887,00 |
| 14.08.2024 | 23,91 | 24,59 | 23,40 | 24,25 | 1,42% | 1.862.053,00 |
| 13.08.2024 | 24,16 | 24,33 | 23,71 | 23,91 | -0,62% | 1.536.265,00 |
| 12.08.2024 | 24,43 | 24,46 | 23,85 | 24,06 | -1,51% | 864.062,00 |
| 09.08.2024 | 24,44 | 24,72 | 24,05 | 24,43 | -0,20% | 775.377,00 |
| 08.08.2024 | 24,01 | 24,93 | 23,82 | 24,48 | 2,21% | 831.796,00 |
| 07.08.2024 | 25,45 | 25,45 | 23,92 | 23,95 | -3,66% | 1.245.734,00 |
| 06.08.2024 | 25,73 | 25,73 | 24,75 | 24,86 | -2,55% | 1.343.624,00 |
| 05.08.2024 | 24,15 | 25,75 | 24,12 | 25,51 | -2,56% | 1.453.629,00 |
| 02.08.2024 | 24,44 | 26,48 | 24,22 | 26,18 | 0,00% | 1.167.246,00 |
| 01.08.2024 | 25,92 | 26,38 | 25,31 | 26,18 | 0,93% | 1.567.278,00 |
| 31.07.2024 | 26,07 | 27,27 | 25,70 | 25,94 | 0,00% | 1.217.882,00 |
| 30.07.2024 | 26,37 | 26,59 | 25,82 | 25,94 | -1,26% | 1.465.928,00 |
| 29.07.2024 | 27,08 | 27,12 | 26,02 | 26,27 | -2,88% | 819.823,00 |
| 26.07.2024 | 27,40 | 27,84 | 26,61 | 27,05 | 1,31% | 885.070,00 |
| 25.07.2024 | 26,43 | 27,34 | 26,20 | 26,70 | 1,21% | 1.081.888,00 |
| 24.07.2024 | 27,17 | 27,61 | 26,32 | 26,38 | -4,04% | 745.061,00 |
| 23.07.2024 | 26,23 | 27,93 | 26,20 | 27,49 | 3,07% | 1.229.012,00 |
| 22.07.2024 | 26,54 | 26,85 | 25,88 | 26,67 | 1,83% | 1.228.805,00 |
| 19.07.2024 | 26,10 | 26,59 | 25,87 | 26,19 | 1,00% | 1.021.039,00 |
| 18.07.2024 | 27,96 | 28,09 | 25,60 | 25,93 | -7,39% | 2.177.260,00 |
| 17.07.2024 | 28,41 | 29,49 | 27,45 | 28,00 | -4,27% | 1.507.878,00 |
| 16.07.2024 | 28,24 | 29,33 | 27,97 | 29,25 | 5,06% | 1.733.921,00 |
| 15.07.2024 | 27,20 | 28,18 | 26,86 | 27,84 | 2,77% | 1.403.312,00 |
| 12.07.2024 | 27,27 | 27,99 | 26,47 | 27,09 | 0,82% | 1.457.108,00 |
| 11.07.2024 | 27,66 | 27,73 | 26,74 | 26,87 | 1,21% | 1.240.500,00 |
| 10.07.2024 | 25,85 | 26,58 | 25,22 | 26,55 | 3,31% | 1.086.592,00 |
| 09.07.2024 | 26,24 | 26,29 | 25,45 | 25,70 | -1,68% | 1.184.717,00 |
| 08.07.2024 | 26,13 | 26,79 | 25,55 | 26,14 | 1,48% | 1.341.123,00 |
| 05.07.2024 | 24,83 | 25,93 | 24,60 | 25,76 | 3,04% | 1.075.527,00 |
| 03.07.2024 | 25,02 | 25,48 | 24,71 | 25,00 | 0,36% | 1.017.501,00 |
| 02.07.2024 | 25,20 | 25,71 | 24,90 | 24,91 | -1,15% | 1.796.830,00 |
| 01.07.2024 | 25,50 | 26,10 | 24,99 | 25,20 | -0,83% | 1.577.836,00 |
| 28.06.2024 | 25,48 | 26,00 | 24,66 | 25,41 | 0,83% | 3.598.053,00 |
| 27.06.2024 | 23,55 | 25,26 | 23,22 | 25,20 | 6,96% | 3.071.580,00 |
| 26.06.2024 | 23,26 | 24,40 | 23,11 | 23,56 | 0,73% | 2.673.265,00 |
| 25.06.2024 | 23,17 | 24,13 | 22,39 | 23,39 | 1,72% | 3.857.200,00 |
| 24.06.2024 | 24,28 | 24,72 | 21,62 | 23,00 | -15,86% | 13.030.706,00 |
| 21.06.2024 | 26,99 | 27,47 | 26,50 | 27,33 | 1,04% | 2.014.598,00 |
| 20.06.2024 | 27,36 | 27,59 | 26,89 | 27,05 | -2,03% | 2.175.601,00 |
| 18.06.2024 | 27,26 | 27,76 | 26,23 | 27,61 | 1,40% | 1.376.177,00 |
| 17.06.2024 | 27,79 | 28,26 | 27,11 | 27,23 | -2,26% | 1.444.786,00 |
| 14.06.2024 | 28,43 | 28,55 | 27,47 | 27,86 | -4,03% | 1.131.736,00 |
| 13.06.2024 | 28,58 | 29,34 | 28,42 | 29,03 | 1,22% | 1.162.483,00 |
| 12.06.2024 | 28,68 | 29,17 | 27,79 | 28,68 | 4,37% | 1.263.738,00 |
| 11.06.2024 | 27,50 | 27,78 | 27,10 | 27,48 | -1,22% | 1.456.550,00 |
| 10.06.2024 | 26,75 | 28,22 | 26,53 | 27,82 | 2,85% | 870.903,00 |
| 07.06.2024 | 26,72 | 27,61 | 26,59 | 27,05 | -0,26% | 1.150.354,00 |
| 06.06.2024 | 27,81 | 27,95 | 26,79 | 27,12 | -3,14% | 1.364.714,00 |
| 05.06.2024 | 27,26 | 28,33 | 26,85 | 28,00 | 3,21% | 1.567.103,00 |
| 04.06.2024 | 31,32 | 31,44 | 26,79 | 27,13 | -6,45% | 4.175.225,00 |
| 03.06.2024 | 28,88 | 29,71 | 28,20 | 29,00 | 3,53% | 1.246.312,00 |
| 31.05.2024 | 29,00 | 29,60 | 27,77 | 28,01 | -2,91% | 1.235.894,00 |
| 30.05.2024 | 28,06 | 29,18 | 27,89 | 28,85 | 4,53% | 1.452.940,00 |
| 29.05.2024 | 27,30 | 27,81 | 27,14 | 27,60 | -0,79% | 1.854.475,00 |
| 28.05.2024 | 28,30 | 28,48 | 27,30 | 27,82 | -0,43% | 1.804.442,00 |
| 24.05.2024 | 27,95 | 28,28 | 27,50 | 27,94 | 0,65% | 980.432,00 |
| 23.05.2024 | 29,41 | 29,51 | 27,49 | 27,76 | -5,16% | 1.856.212,00 |
| 22.05.2024 | 29,20 | 29,50 | 28,80 | 29,27 | -0,03% | 992.472,00 |
| 21.05.2024 | 29,27 | 29,88 | 28,79 | 29,28 | -0,81% | 2.110.060,00 |
| 20.05.2024 | 30,05 | 30,33 | 29,47 | 29,52 | -1,89% | 1.515.754,00 |
| 17.05.2024 | 30,77 | 30,77 | 29,59 | 30,09 | -3,06% | 2.246.952,00 |
| 16.05.2024 | 30,27 | 31,16 | 29,95 | 31,04 | 3,57% | 2.415.184,00 |
| 15.05.2024 | 29,87 | 30,48 | 29,54 | 29,97 | 3,52% | 1.442.414,00 |
| 14.05.2024 | 29,20 | 29,34 | 28,36 | 28,95 | 1,58% | 1.024.250,00 |
| 13.05.2024 | 29,28 | 29,62 | 28,21 | 28,50 | -2,06% | 1.905.667,00 |
| 10.05.2024 | 28,92 | 29,16 | 27,90 | 29,10 | 1,25% | 1.661.104,00 |
| 09.05.2024 | 27,67 | 28,76 | 27,38 | 28,74 | 3,75% | 766.459,00 |
| 08.05.2024 | 27,39 | 27,91 | 27,20 | 27,70 | -0,32% | 732.504,00 |
| 07.05.2024 | 27,77 | 28,09 | 27,16 | 27,79 | -1,03% | 702.690,00 |
| 06.05.2024 | 28,13 | 28,28 | 27,55 | 28,08 | 0,90% | 689.522,00 |
| 03.05.2024 | 28,45 | 28,78 | 27,17 | 27,83 | 0,32% | 1.673.525,00 |
| 02.05.2024 | 27,60 | 27,87 | 26,59 | 27,74 | 2,66% | 1.198.944,00 |
| 01.05.2024 | 25,85 | 28,20 | 25,83 | 27,02 | 5,51% | 1.965.053,00 |
| 30.04.2024 | 25,22 | 26,05 | 24,95 | 25,61 | 0,55% | 1.171.115,00 |
| 29.04.2024 | 25,12 | 25,64 | 25,01 | 25,47 | 2,37% | 1.148.716,00 |
| 26.04.2024 | 24,48 | 24,99 | 24,32 | 24,88 | 2,26% | 1.048.401,00 |