33,510$
-0,09%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2025 | 33,77 | 35,20 | 33,57 | 34,97 | 4,20% | 2.390.677,00 |
| 04.03.2025 | 32,72 | 33,92 | 31,69 | 33,56 | 1,67% | 2.988.877,00 |
| 03.03.2025 | 34,54 | 35,00 | 32,32 | 33,01 | -5,42% | 3.272.551,00 |
| 28.02.2025 | 33,80 | 34,99 | 33,45 | 34,90 | 1,90% | 2.514.573,00 |
| 27.02.2025 | 33,45 | 35,02 | 33,36 | 34,25 | 2,39% | 3.912.515,00 |
| 26.02.2025 | 34,73 | 35,01 | 33,04 | 33,45 | -2,62% | 8.912.102,00 |
| 25.02.2025 | 34,18 | 35,46 | 32,50 | 34,35 | -5,24% | 6.742.447,00 |
| 24.02.2025 | 36,78 | 37,50 | 35,53 | 36,25 | -1,63% | 1.638.877,00 |
| 21.02.2025 | 37,94 | 38,05 | 36,39 | 36,85 | 0,12% | 2.509.031,00 |
| 20.02.2025 | 39,40 | 39,47 | 35,36 | 36,81 | 1,42% | 7.243.928,00 |
| 19.02.2025 | 35,41 | 36,59 | 35,41 | 36,29 | 2,25% | 4.161.180,00 |
| 18.02.2025 | 35,00 | 36,07 | 33,86 | 35,49 | 1,69% | 3.971.362,00 |
| 14.02.2025 | 31,63 | 34,99 | 31,63 | 34,90 | 10,58% | 3.374.710,00 |
| 13.02.2025 | 32,29 | 32,64 | 31,22 | 31,56 | -1,22% | 1.726.208,00 |
| 12.02.2025 | 30,50 | 32,01 | 30,50 | 31,95 | 2,67% | 1.285.162,00 |
| 11.02.2025 | 31,56 | 32,11 | 31,02 | 31,12 | -2,02% | 1.631.083,00 |
| 10.02.2025 | 31,92 | 32,99 | 31,68 | 31,76 | -0,28% | 1.663.977,00 |
| 07.02.2025 | 32,55 | 32,85 | 31,76 | 31,85 | -2,60% | 1.527.250,00 |
| 06.02.2025 | 33,83 | 33,94 | 32,59 | 32,70 | -2,50% | 1.737.480,00 |
| 05.02.2025 | 33,14 | 34,20 | 32,66 | 33,54 | 1,70% | 2.215.637,00 |
| 04.02.2025 | 31,18 | 33,16 | 30,84 | 32,98 | 6,28% | 3.109.456,00 |
| 03.02.2025 | 33,73 | 33,80 | 31,00 | 31,03 | -9,30% | 5.060.041,00 |
| 31.01.2025 | 35,83 | 36,50 | 34,00 | 34,21 | -4,89% | 3.032.195,00 |
| 30.01.2025 | 36,42 | 36,99 | 35,42 | 35,97 | -1,34% | 2.026.928,00 |
| 29.01.2025 | 36,23 | 36,89 | 35,80 | 36,46 | 0,41% | 3.128.571,00 |
| 28.01.2025 | 36,71 | 36,75 | 35,74 | 36,31 | -0,98% | 2.538.911,00 |
| 27.01.2025 | 37,50 | 37,76 | 36,25 | 36,67 | -2,45% | 1.567.767,00 |
| 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% | 1.393.197,00 |
| 22.01.2025 | 36,13 | 36,72 | 35,31 | 35,84 | -0,67% | 1.827.106,00 |
| 21.01.2025 | 34,01 | 36,29 | 34,01 | 36,08 | 6,78% | 3.452.234,00 |
| 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% | 2.839.422,00 |
| 15.01.2025 | 35,75 | 36,24 | 34,56 | 35,00 | -1,70% | 4.085.962,00 |
| 14.01.2025 | 33,73 | 36,17 | 33,55 | 35,61 | 5,56% | 7.622.121,00 |
| 13.01.2025 | 28,98 | 34,25 | 28,10 | 33,73 | 15,99% | 10.096.120,00 |
| 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% | 1.461.413,00 |
| 06.01.2025 | 28,11 | 28,44 | 27,86 | 28,26 | 0,50% | 1.327.424,00 |
| 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% | 1.396.041,00 |
| 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% | 1.032.474,00 |
| 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% | 1.024.322,00 |
| 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% | 1.420.579,00 |
| 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 | 0,85% | 2.453.242,00 |
| 18.12.2024 | 27,88 | 28,15 | 25,51 | 25,99 | -6,58% | 2.716.830,00 |
| 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% | 1.766.274,00 |
| 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% | 1.825.235,00 |
| 11.12.2024 | 29,31 | 29,71 | 28,94 | 28,98 | -0,21% | 1.246.925,00 |
| 10.12.2024 | 29,66 | 29,99 | 28,61 | 29,04 | -1,56% | 1.444.845,00 |
| 09.12.2024 | 28,64 | 29,54 | 28,36 | 29,50 | 2,47% | 1.600.039,00 |
| 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% | 1.150.487,00 |
| 04.12.2024 | 26,42 | 27,80 | 26,30 | 27,10 | 1,96% | 1.652.798,00 |
| 03.12.2024 | 26,42 | 27,08 | 26,32 | 26,58 | -0,08% | 1.759.978,00 |
| 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% | 4.312.168,00 |
| 25.11.2024 | 28,81 | 30,51 | 26,86 | 27,19 | 16,10% | 14.334.591,00 |
| 22.11.2024 | 23,13 | 23,65 | 22,47 | 23,42 | 0,73% | 2.088.438,00 |
| 21.11.2024 | 23,26 | 23,61 | 22,84 | 23,25 | 0,91% | 159.753,00 |
| 20.11.2024 | 22,42 | 23,16 | 22,05 | 23,04 | 2,22% | 1.394.303,00 |
| 19.11.2024 | 22,27 | 22,94 | 21,72 | 22,54 | 0,85% | 2.079.822,00 |
| 18.11.2024 | 23,32 | 24,25 | 22,10 | 22,35 | -5,78% | 3.117.695,00 |
| 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% | 1.894.125,00 |
| 13.11.2024 | 24,92 | 26,00 | 24,66 | 24,79 | 0,69% | 1.830.895,00 |
| 12.11.2024 | 26,16 | 26,62 | 24,09 | 24,62 | -5,71% | 2.324.280,00 |
| 11.11.2024 | 27,51 | 27,57 | 26,08 | 26,11 | -3,62% | 1.881.658,00 |
| 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% | 1.249.769,00 |
| 06.11.2024 | 26,38 | 26,60 | 25,52 | 25,61 | 0,35% | 1.897.232,00 |
| 05.11.2024 | 25,01 | 25,55 | 24,46 | 25,52 | 1,31% | 1.124.933,00 |
| 04.11.2024 | 25,00 | 25,81 | 24,39 | 25,19 | -1,14% | 1.016.642,00 |
| 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 | -1,68% | 1.261.909,00 |
| 30.10.2024 | 24,23 | 24,68 | 23,78 | 23,81 | -2,82% | 955.434,00 |
| 29.10.2024 | 24,17 | 24,68 | 24,12 | 24,50 | 0,25% | 724.291,00 |
| 28.10.2024 | 24,07 | 24,85 | 23,92 | 24,44 | 2,52% | 1.334.849,00 |
| 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% | 1.226.944,00 |
| 23.10.2024 | 24,93 | 25,19 | 24,20 | 24,45 | -1,96% | 1.037.942,00 |
| 22.10.2024 | 25,02 | 25,21 | 24,76 | 24,94 | -0,87% | 838.254,00 |
| 21.10.2024 | 25,71 | 26,10 | 25,02 | 25,16 | -3,31% | 1.358.769,00 |
| 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% | 995.115,00 |
| 16.10.2024 | 25,62 | 26,78 | 25,62 | 26,34 | 3,78% | 1.836.149,00 |
| 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% | 1.600.598,00 |
| 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% | 1.967.207,00 |
| 09.10.2024 | 24,68 | 24,88 | 23,33 | 23,38 | -5,57% | 2.414.030,00 |