28,380$
-0,53%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 24,77 | 25,14 | 24,56 | 24,76 | -0,32% | 1.087.266,00 |
| 07.10.2024 | 25,09 | 25,54 | 24,69 | 24,84 | -1,55% | 1.302.939,00 |
| 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% | 2.081.477,00 |
| 02.10.2024 | 24,66 | 25,34 | 24,29 | 25,08 | 1,13% | 1.650.705,00 |
| 01.10.2024 | 25,44 | 25,79 | 24,43 | 24,80 | -2,59% | 1.706.811,00 |
| 30.09.2024 | 24,79 | 26,15 | 24,79 | 25,46 | 2,09% | 1.594.554,00 |
| 27.09.2024 | 24,93 | 25,44 | 24,43 | 24,94 | 1,92% | 1.836.734,00 |
| 26.09.2024 | 24,73 | 24,88 | 24,17 | 24,47 | -0,16% | 1.607.855,00 |
| 25.09.2024 | 24,79 | 24,99 | 24,23 | 24,51 | -1,41% | 1.330.069,00 |
| 24.09.2024 | 25,47 | 25,69 | 23,86 | 24,86 | -2,13% | 4.022.867,00 |
| 23.09.2024 | 26,60 | 26,73 | 25,34 | 25,40 | -5,01% | 1.700.514,00 |
| 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% | 1.521.349,00 |
| 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% | 4.583.928,00 |
| 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 | 0,00% | 1.530.980,00 |
| 06.09.2024 | 31,38 | 32,05 | 29,72 | 30,70 | -1,95% | 2.202.262,00 |
| 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% | 911.659,00 |
| 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% | 1.073.154,00 |
| 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% | 777.038,00 |
| 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% | 1.337.817,00 |