34,165$
-1,97%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,43 | 35,60 | 34,15 | 34,17 | -1,95% | 1.789.087,00 |
| 08.05.2025 | 35,63 | 35,75 | 33,92 | 34,85 | -2,71% | 4.923.826,00 |
| 07.05.2025 | 36,94 | 37,03 | 35,44 | 35,82 | -3,03% | 3.676.720,00 |
| 06.05.2025 | 37,84 | 38,01 | 36,21 | 36,94 | -3,35% | 4.051.784,00 |
| 05.05.2025 | 38,73 | 38,73 | 37,76 | 38,22 | -0,91% | 2.074.948,00 |
| 02.05.2025 | 38,85 | 39,16 | 38,12 | 38,57 | 0,44% | 3.168.030,00 |
| 01.05.2025 | 38,29 | 38,62 | 36,85 | 38,40 | 0,10% | 4.541.866,00 |
| 30.04.2025 | 38,61 | 39,54 | 37,24 | 38,36 | 5,33% | 10.454.203,00 |
| 29.04.2025 | 36,05 | 37,05 | 35,67 | 36,42 | 1,48% | 3.721.833,00 |
| 28.04.2025 | 36,45 | 36,90 | 34,67 | 35,89 | -1,14% | 3.152.565,00 |
| 25.04.2025 | 35,20 | 36,35 | 35,13 | 36,31 | 0,96% | 1.287.813,00 |
| 24.04.2025 | 35,14 | 35,99 | 34,71 | 35,96 | 2,07% | 1.536.495,00 |
| 23.04.2025 | 35,30 | 36,11 | 34,92 | 35,23 | 3,07% | 2.826.768,00 |
| 22.04.2025 | 34,17 | 34,52 | 33,55 | 34,18 | 2,00% | 1.644.136,00 |
| 21.04.2025 | 33,68 | 34,29 | 33,21 | 33,51 | -1,06% | 1.295.872,00 |
| 17.04.2025 | 33,54 | 34,30 | 33,37 | 33,87 | 0,06% | 1.410.669,00 |
| 16.04.2025 | 34,24 | 34,49 | 33,10 | 33,85 | -1,14% | 2.438.683,00 |
| 15.04.2025 | 34,58 | 35,16 | 33,84 | 34,24 | -1,75% | 1.644.412,00 |
| 14.04.2025 | 34,50 | 35,03 | 33,58 | 34,85 | 2,77% | 1.854.204,00 |
| 11.04.2025 | 32,28 | 34,08 | 31,90 | 33,91 | 4,95% | 2.149.730,00 |
| 10.04.2025 | 32,01 | 32,88 | 30,08 | 32,31 | -1,67% | 3.488.865,00 |
| 09.04.2025 | 29,63 | 33,28 | 28,33 | 32,86 | 9,02% | 5.538.775,00 |
| 08.04.2025 | 32,08 | 32,77 | 29,44 | 30,14 | -1,73% | 3.535.471,00 |
| 07.04.2025 | 29,52 | 32,29 | 28,89 | 30,67 | -2,23% | 4.049.921,00 |
| 04.04.2025 | 33,37 | 33,89 | 30,86 | 31,37 | -7,92% | 4.015.230,00 |
| 03.04.2025 | 33,30 | 34,86 | 33,30 | 34,07 | -1,59% | 2.310.332,00 |
| 02.04.2025 | 32,89 | 34,74 | 32,83 | 34,62 | 4,85% | 1.963.389,00 |
| 01.04.2025 | 33,85 | 34,50 | 32,84 | 33,02 | -4,48% | 2.811.976,00 |
| 31.03.2025 | 35,24 | 35,37 | 33,85 | 34,57 | -1,54% | 2.490.863,00 |
| 28.03.2025 | 35,98 | 36,40 | 34,97 | 35,11 | -3,54% | 1.191.492,00 |
| 27.03.2025 | 36,47 | 37,06 | 36,03 | 36,40 | 0,83% | 1.537.579,00 |
| 26.03.2025 | 36,74 | 36,84 | 35,77 | 36,10 | -1,74% | 1.623.819,00 |
| 25.03.2025 | 37,29 | 37,57 | 36,52 | 36,74 | -1,29% | 3.292.791,00 |
| 24.03.2025 | 35,10 | 37,94 | 34,80 | 37,22 | 7,05% | 4.338.212,00 |
| 21.03.2025 | 33,39 | 35,09 | 33,09 | 34,77 | 2,54% | 3.460.867,00 |
| 20.03.2025 | 33,52 | 34,61 | 33,05 | 33,91 | 0,47% | 2.333.247,00 |
| 19.03.2025 | 32,24 | 33,81 | 32,04 | 33,75 | 4,85% | 2.086.075,00 |
| 18.03.2025 | 31,81 | 32,65 | 31,50 | 32,19 | -2,48% | 1.910.962,00 |
| 17.03.2025 | 32,98 | 33,44 | 32,33 | 33,01 | 0,12% | 1.803.544,00 |
| 14.03.2025 | 32,59 | 33,45 | 32,42 | 32,97 | 2,04% | 1.577.570,00 |
| 13.03.2025 | 32,37 | 32,80 | 31,85 | 32,31 | -0,86% | 2.908.720,00 |
| 12.03.2025 | 32,39 | 33,19 | 32,39 | 32,59 | 0,77% | 2.094.527,00 |
| 11.03.2025 | 31,38 | 32,66 | 31,34 | 32,34 | 2,86% | 3.072.768,00 |
| 10.03.2025 | 31,25 | 31,69 | 30,55 | 31,44 | -0,41% | 3.412.105,00 |
| 07.03.2025 | 32,12 | 32,64 | 31,22 | 31,57 | -2,05% | 3.266.247,00 |
| 06.03.2025 | 32,50 | 33,45 | 31,69 | 32,23 | -7,86% | 5.744.384,00 |
| 05.03.2025 | 33,77 | 35,20 | 33,57 | 34,98 | 4,23% | 2.282.750,00 |
| 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 |