Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 36,23 | 36,89 | 35,80 | 36,46 | 0,41% | 3.128.765,00 |
| 28.01.2025 | 36,71 | 36,75 | 35,74 | 36,31 | -0,98% | 2.763.102,00 |
| 27.01.2025 | 37,50 | 37,76 | 36,25 | 36,67 | -2,45% | 1.568.009,00 |
| 24.01.2025 | 36,88 | 37,61 | 36,40 | 37,59 | 1,35% | 1.730.135,00 |
| 23.01.2025 | 35,54 | 37,48 | 35,31 | 37,09 | 3,49% | 1.403.040,00 |
| 22.01.2025 | 36,13 | 36,72 | 35,31 | 35,84 | -0,67% | 1.827.739,00 |
| 21.01.2025 | 34,01 | 36,30 | 34,01 | 36,08 | 6,78% | 3.739.715,00 |
| 17.01.2025 | 34,50 | 34,90 | 33,76 | 33,79 | -0,94% | 2.877.224,00 |
| 16.01.2025 | 35,19 | 35,20 | 33,73 | 34,11 | -2,54% | 2.841.792,00 |
| 15.01.2025 | 35,75 | 36,24 | 34,56 | 35,00 | -1,70% | 4.127.681,00 |
| 14.01.2025 | 33,73 | 36,17 | 33,55 | 35,61 | 5,56% | 7.638.542,00 |
| 13.01.2025 | 28,98 | 34,25 | 28,10 | 33,73 | 15,99% | 10.113.379,00 |
| 10.01.2025 | 28,63 | 29,68 | 28,45 | 29,08 | -1,26% | 2.053.797,00 |
| 08.01.2025 | 28,66 | 29,50 | 28,25 | 29,45 | 2,08% | 1.662.206,00 |
| 07.01.2025 | 28,39 | 28,97 | 28,17 | 28,85 | 2,09% | 1.461.483,00 |
| 06.01.2025 | 28,11 | 28,44 | 27,86 | 28,26 | 0,50% | 1.330.021,00 |
| 03.01.2025 | 28,16 | 28,56 | 27,79 | 28,12 | -0,28% | 1.281.657,00 |
| 02.01.2025 | 27,79 | 29,00 | 27,53 | 28,20 | 2,77% | 1.396.534,00 |
| 31.12.2024 | 27,50 | 27,89 | 27,32 | 27,44 | 0,44% | 881.653,00 |
| 30.12.2024 | 27,90 | 27,99 | 27,23 | 27,32 | -2,39% | 1.086.779,00 |
| 27.12.2024 | 28,17 | 28,82 | 27,60 | 27,99 | -1,41% | 1.250.890,00 |
| 26.12.2024 | 28,18 | 28,84 | 27,78 | 28,39 | -0,49% | 1.025.591,00 |
| 24.12.2024 | 27,76 | 28,59 | 27,56 | 28,53 | 2,74% | 939.010,00 |
| 23.12.2024 | 26,75 | 27,79 | 26,55 | 27,77 | 4,83% | 1.475.364,00 |
| 20.12.2024 | 26,04 | 26,90 | 26,02 | 26,49 | 1,07% | 4.196.359,00 |
| 19.12.2024 | 26,08 | 26,61 | 25,34 | 26,21 | 0,89% | 2.465.541,00 |
| 18.12.2024 | 27,88 | 28,15 | 25,51 | 25,98 | -6,61% | 2.746.793,00 |
| 17.12.2024 | 27,43 | 27,98 | 27,17 | 27,82 | 0,40% | 1.526.287,00 |
| 16.12.2024 | 27,69 | 28,18 | 27,42 | 27,71 | 0,80% | 1.869.132,00 |
| 13.12.2024 | 27,68 | 28,28 | 27,00 | 27,49 | -0,65% | 1.482.601,00 |
| 12.12.2024 | 28,73 | 29,17 | 27,45 | 27,67 | -4,52% | 1.851.591,00 |
| 11.12.2024 | 29,31 | 29,71 | 28,94 | 28,98 | -0,21% | 1.251.297,00 |
| 10.12.2024 | 29,66 | 29,99 | 28,61 | 29,04 | -1,56% | 1.556.692,00 |
| 09.12.2024 | 28,64 | 29,54 | 28,36 | 29,50 | 2,47% | 1.600.431,00 |
| 06.12.2024 | 26,96 | 29,30 | 26,55 | 28,79 | 7,99% | 2.922.656,00 |
| 05.12.2024 | 26,86 | 27,23 | 26,36 | 26,66 | -1,62% | 1.155.433,00 |
| 04.12.2024 | 26,42 | 27,80 | 26,30 | 27,10 | 1,96% | 1.653.079,00 |
| 03.12.2024 | 26,42 | 27,08 | 26,32 | 26,58 | -0,08% | 1.777.756,00 |
| 02.12.2024 | 26,86 | 27,17 | 26,15 | 26,60 | -1,81% | 1.343.404,00 |
| 29.11.2024 | 27,84 | 28,04 | 27,08 | 27,09 | -1,46% | 1.120.516,00 |
| 27.11.2024 | 26,53 | 28,20 | 26,25 | 27,49 | 3,97% | 2.491.761,00 |
| 26.11.2024 | 26,93 | 27,88 | 25,52 | 26,44 | -2,76% | 4.317.413,00 |
| 25.11.2024 | 28,81 | 30,51 | 26,86 | 27,19 | 16,10% | 14.615.084,00 |
| 22.11.2024 | 23,13 | 23,65 | 22,47 | 23,42 | 1,65% | 2.088.438,00 |
| 20.11.2024 | 22,42 | 23,16 | 22,05 | 23,04 | 2,22% | 1.395.914,00 |
| 19.11.2024 | 22,27 | 22,94 | 21,72 | 22,54 | 0,85% | 2.148.572,00 |
| 18.11.2024 | 23,32 | 24,25 | 22,10 | 22,35 | -5,78% | 3.187.964,00 |
| 15.11.2024 | 24,30 | 24,30 | 22,92 | 23,72 | -1,62% | 2.781.590,00 |
| 14.11.2024 | 24,79 | 25,79 | 24,00 | 24,11 | -2,74% | 1.925.736,00 |
| 13.11.2024 | 24,92 | 26,00 | 24,66 | 24,79 | 0,69% | 1.834.326,00 |
| 12.11.2024 | 26,16 | 26,62 | 24,09 | 24,62 | -5,74% | 2.425.549,00 |
| 11.11.2024 | 27,51 | 27,57 | 26,08 | 26,12 | -3,58% | 2.012.365,00 |
| 08.11.2024 | 25,80 | 27,27 | 25,57 | 27,09 | 4,68% | 1.733.179,00 |
| 07.11.2024 | 25,57 | 26,15 | 25,34 | 25,88 | 1,05% | 1.250.479,00 |
| 06.11.2024 | 26,38 | 26,60 | 25,52 | 25,61 | 0,35% | 1.974.609,00 |
| 05.11.2024 | 25,01 | 25,55 | 24,46 | 25,52 | 1,27% | 1.178.327,00 |
| 04.11.2024 | 25,00 | 25,81 | 24,39 | 25,20 | -1,10% | 1.256.078,00 |
| 01.11.2024 | 23,51 | 25,64 | 23,35 | 25,48 | 8,84% | 1.979.732,00 |
| 31.10.2024 | 23,80 | 24,53 | 23,39 | 23,41 | -1,60% | 1.316.669,00 |
| 30.10.2024 | 24,23 | 24,68 | 23,78 | 23,79 | -2,90% | 1.098.667,00 |
| 29.10.2024 | 24,17 | 24,68 | 24,12 | 24,50 | 0,25% | 1.132.573,00 |
| 28.10.2024 | 24,07 | 24,85 | 23,92 | 24,44 | 2,52% | 1.723.245,00 |
| 25.10.2024 | 24,17 | 24,90 | 23,76 | 23,84 | -1,37% | 1.272.460,00 |
| 24.10.2024 | 24,56 | 24,81 | 24,12 | 24,17 | -1,15% | 1.675.645,00 |
| 23.10.2024 | 24,93 | 25,19 | 24,20 | 24,45 | -1,96% | 1.039.015,00 |
| 22.10.2024 | 25,02 | 25,21 | 24,76 | 24,94 | -0,87% | 848.458,00 |
| 21.10.2024 | 25,71 | 26,10 | 25,02 | 25,16 | -3,31% | 1.377.660,00 |
| 18.10.2024 | 26,21 | 26,66 | 25,89 | 26,02 | -0,65% | 1.052.651,00 |
| 17.10.2024 | 26,01 | 26,41 | 25,86 | 26,19 | -0,57% | 998.618,00 |
| 16.10.2024 | 25,62 | 26,78 | 25,62 | 26,34 | 3,78% | 1.837.902,00 |
| 15.10.2024 | 25,80 | 26,24 | 25,16 | 25,38 | -1,55% | 2.295.477,00 |
| 14.10.2024 | 25,69 | 26,46 | 25,69 | 25,78 | -0,46% | 1.743.211,00 |
| 11.10.2024 | 24,96 | 25,91 | 24,60 | 25,90 | 3,77% | 1.659.573,00 |
| 10.10.2024 | 23,10 | 25,05 | 22,75 | 24,96 | 6,76% | 2.341.741,00 |
| 09.10.2024 | 24,68 | 24,88 | 23,33 | 23,38 | -5,46% | 2.635.973,00 |
| 08.10.2024 | 24,77 | 25,14 | 24,56 | 24,73 | -0,44% | 1.337.373,00 |
| 07.10.2024 | 25,09 | 25,54 | 24,69 | 24,84 | -1,55% | 1.305.442,00 |
| 04.10.2024 | 25,81 | 26,05 | 25,12 | 25,23 | -1,56% | 1.428.589,00 |
| 03.10.2024 | 24,78 | 25,80 | 24,30 | 25,63 | 2,19% | 2.359.420,00 |
| 02.10.2024 | 24,66 | 25,34 | 24,29 | 25,08 | 1,13% | 1.661.252,00 |
| 01.10.2024 | 25,44 | 25,79 | 24,43 | 24,80 | -2,59% | 2.014.501,00 |
| 30.09.2024 | 24,79 | 26,15 | 24,79 | 25,46 | 2,09% | 1.594.637,00 |
| 27.09.2024 | 24,93 | 25,44 | 24,43 | 24,94 | 1,88% | 1.836.734,00 |
| 26.09.2024 | 24,73 | 24,88 | 24,17 | 24,48 | -0,12% | 1.969.609,00 |
| 25.09.2024 | 24,79 | 24,99 | 24,23 | 24,51 | -1,41% | 1.334.280,00 |
| 24.09.2024 | 25,47 | 25,69 | 23,86 | 24,86 | -2,13% | 4.031.279,00 |
| 23.09.2024 | 26,60 | 26,73 | 25,34 | 25,40 | -5,01% | 1.740.628,00 |
| 20.09.2024 | 26,83 | 27,03 | 26,15 | 26,74 | -0,34% | 2.331.863,00 |
| 19.09.2024 | 26,46 | 27,44 | 26,22 | 26,83 | 3,35% | 2.050.134,00 |
| 18.09.2024 | 26,44 | 26,84 | 25,80 | 25,96 | -2,88% | 1.657.526,00 |
| 17.09.2024 | 26,95 | 27,68 | 26,25 | 26,73 | 2,06% | 3.946.349,00 |
| 16.09.2024 | 26,07 | 26,94 | 25,92 | 26,19 | 0,04% | 2.226.418,00 |
| 13.09.2024 | 27,11 | 27,32 | 25,92 | 26,18 | -2,86% | 4.583.928,00 |
| 12.09.2024 | 27,81 | 28,13 | 26,92 | 26,95 | -3,72% | 2.034.140,00 |
| 11.09.2024 | 29,13 | 29,52 | 27,89 | 27,99 | -6,67% | 2.737.402,00 |
| 10.09.2024 | 30,85 | 30,87 | 29,60 | 29,99 | -2,31% | 1.421.327,00 |
| 09.09.2024 | 30,81 | 31,14 | 30,02 | 30,70 | 0,00% | 1.757.060,00 |
| 06.09.2024 | 31,38 | 32,05 | 29,72 | 30,70 | -1,92% | 2.202.262,00 |
| 05.09.2024 | 30,96 | 32,06 | 30,46 | 31,30 | 2,05% | 3.502.299,00 |
| 04.09.2024 | 28,97 | 30,77 | 28,69 | 30,67 | 6,72% | 3.404.654,00 |