22,185€
-1,84%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,20 | 22,20 | 21,97 | 21,97 | -2,79% | - |
| 21.11.2024 | 21,60 | 22,60 | 21,55 | 22,60 | 6,30% | 2.500,00 |
| 20.11.2024 | 21,15 | 21,26 | 21,15 | 21,26 | -0,98% | - |
| 19.11.2024 | 21,04 | 21,54 | 20,49 | 21,47 | -5,00% | 94,00 |
| 18.11.2024 | 23,00 | 23,00 | 22,60 | 22,60 | 1,44% | 3.661,00 |
| 15.11.2024 | 22,49 | 22,80 | 22,28 | 22,28 | -6,35% | 40,00 |
| 14.11.2024 | 23,24 | 24,40 | 23,24 | 23,79 | -0,34% | 511,00 |
| 13.11.2024 | 22,91 | 23,87 | 22,91 | 23,87 | -1,24% | - |
| 12.11.2024 | 24,33 | 24,33 | 24,17 | 24,17 | -3,51% | - |
| 11.11.2024 | 25,11 | 25,11 | 25,05 | 25,05 | 4,51% | - |
| 08.11.2024 | 23,80 | 23,97 | 23,80 | 23,97 | 1,91% | - |
| 07.11.2024 | 23,95 | 23,95 | 23,52 | 23,52 | -2,37% | - |
| 06.11.2024 | 23,94 | 24,09 | 23,94 | 24,09 | 7,26% | - |
| 05.11.2024 | 22,99 | 22,99 | 22,46 | 22,46 | -5,03% | - |
| 04.11.2024 | 23,26 | 23,65 | 22,87 | 23,65 | 5,39% | 150,00 |
| 01.11.2024 | 21,34 | 22,44 | 21,34 | 22,44 | 1,91% | 200,00 |
| 31.10.2024 | 21,77 | 22,02 | 21,77 | 22,02 | -1,48% | - |
| 30.10.2024 | 22,54 | 22,54 | 22,35 | 22,35 | -0,67% | - |
| 29.10.2024 | 22,52 | 22,52 | 22,50 | 22,50 | 0,54% | - |
| 28.10.2024 | 22,02 | 22,38 | 22,02 | 22,38 | -0,22% | - |
| 25.10.2024 | 22,13 | 22,43 | 22,13 | 22,43 | -1,10% | - |
| 24.10.2024 | 22,57 | 22,68 | 22,57 | 22,68 | -0,96% | - |
| 23.10.2024 | 22,83 | 22,90 | 22,83 | 22,90 | 0,44% | - |
| 22.10.2024 | 22,98 | 22,98 | 22,80 | 22,80 | -2,90% | - |
| 21.10.2024 | 23,71 | 23,71 | 23,48 | 23,48 | -1,92% | - |
| 18.10.2024 | 23,98 | 23,98 | 23,94 | 23,94 | -0,33% | - |
| 17.10.2024 | 24,12 | 24,12 | 24,02 | 24,02 | 0,54% | - |
| 16.10.2024 | 23,18 | 23,89 | 23,18 | 23,89 | 1,10% | - |
| 15.10.2024 | 23,63 | 23,63 | 23,63 | 23,63 | -0,51% | - |
| 14.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 4,21% | - |
| 11.10.2024 | 22,79 | 22,79 | 22,79 | 22,79 | 6,79% | - |
| 10.10.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -2,91% | - |
| 09.10.2024 | 22,27 | 22,27 | 21,98 | 21,98 | -2,53% | - |
| 08.10.2024 | 22,40 | 22,55 | 22,40 | 22,55 | -0,92% | - |
| 07.10.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -3,07% | - |
| 04.10.2024 | 23,07 | 23,48 | 23,07 | 23,48 | 4,49% | - |
| 03.10.2024 | 22,47 | 22,47 | 22,47 | 22,47 | 1,08% | - |
| 02.10.2024 | 22,23 | 22,23 | 22,23 | 22,23 | -0,63% | - |
| 01.10.2024 | 22,72 | 22,72 | 22,37 | 22,37 | -0,22% | - |
| 30.09.2024 | 22,25 | 22,42 | 22,25 | 22,42 | 2,61% | - |
| 27.09.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,28% | - |
| 26.09.2024 | 22,03 | 22,03 | 21,79 | 21,79 | -1,85% | - |
| 25.09.2024 | 22,04 | 22,20 | 22,04 | 22,20 | -1,20% | - |
| 24.09.2024 | 22,47 | 22,47 | 22,47 | 22,47 | -3,93% | - |
| 23.09.2024 | 23,83 | 23,83 | 23,39 | 23,39 | 0,30% | - |
| 20.09.2024 | 23,77 | 23,77 | 23,32 | 23,32 | -2,63% | - |
| 19.09.2024 | 23,88 | 23,95 | 23,88 | 23,95 | 1,57% | - |
| 18.09.2024 | 23,81 | 23,81 | 23,58 | 23,58 | -3,08% | - |
| 17.09.2024 | 23,30 | 24,33 | 23,30 | 24,33 | 2,31% | - |
| 16.09.2024 | 23,32 | 23,78 | 23,32 | 23,78 | -0,59% | - |
| 13.09.2024 | 24,08 | 24,08 | 23,92 | 23,92 | -4,09% | - |
| 12.09.2024 | 25,24 | 25,24 | 24,94 | 24,94 | -4,99% | - |
| 11.09.2024 | 26,78 | 26,78 | 26,25 | 26,25 | -4,72% | - |
| 10.09.2024 | 27,49 | 27,55 | 27,49 | 27,55 | -0,61% | - |
| 09.09.2024 | 27,67 | 27,72 | 27,67 | 27,72 | -1,42% | - |
| 06.09.2024 | 27,72 | 28,12 | 27,72 | 28,12 | -0,11% | - |
| 05.09.2024 | 27,49 | 28,15 | 27,49 | 28,15 | 8,60% | - |
| 04.09.2024 | 25,67 | 25,92 | 25,67 | 25,92 | 1,25% | - |
| 03.09.2024 | 25,40 | 27,01 | 25,40 | 25,60 | 2,56% | 200,00 |
| 02.09.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 12,89% | - |
| 30.08.2024 | 22,11 | 22,11 | 22,11 | 22,11 | -1,29% | - |
| 29.08.2024 | 22,09 | 22,40 | 22,09 | 22,40 | 0,99% | - |
| 28.08.2024 | 22,19 | 22,19 | 22,18 | 22,18 | -2,55% | - |
| 27.08.2024 | 23,01 | 23,01 | 22,76 | 22,76 | -0,44% | - |
| 26.08.2024 | 22,42 | 22,86 | 22,42 | 22,86 | 2,19% | - |
| 23.08.2024 | 22,28 | 22,37 | 22,28 | 22,37 | -1,89% | - |
| 22.08.2024 | 22,71 | 22,80 | 22,71 | 22,80 | 0,26% | - |
| 21.08.2024 | 22,88 | 22,88 | 22,74 | 22,74 | 1,70% | - |
| 20.08.2024 | 22,55 | 22,55 | 22,36 | 22,36 | 3,47% | - |
| 19.08.2024 | 21,86 | 21,86 | 21,61 | 21,61 | -3,18% | - |
| 16.08.2024 | 22,60 | 22,60 | 22,32 | 22,32 | 0,59% | - |
| 15.08.2024 | 21,91 | 22,19 | 21,91 | 22,19 | 4,72% | - |
| 14.08.2024 | 21,57 | 21,57 | 21,19 | 21,19 | -2,93% | - |
| 13.08.2024 | 21,91 | 21,91 | 21,83 | 21,83 | 0,46% | - |
| 12.08.2024 | 22,22 | 22,22 | 21,73 | 21,73 | -1,67% | - |
| 09.08.2024 | 22,23 | 22,23 | 22,10 | 22,10 | 1,75% | - |
| 08.08.2024 | 21,71 | 21,72 | 21,71 | 21,72 | -3,08% | - |
| 07.08.2024 | 22,71 | 22,71 | 22,41 | 22,41 | -2,10% | - |
| 06.08.2024 | 23,43 | 24,07 | 22,89 | 22,89 | 9,00% | 25,00 |
| 05.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -11,91% | - |
| 02.08.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 0,13% | - |
| 01.08.2024 | 23,92 | 23,92 | 23,81 | 23,81 | 0,63% | - |
| 31.07.2024 | 23,77 | 23,77 | 23,66 | 23,66 | -2,71% | - |
| 30.07.2024 | 24,05 | 24,32 | 24,05 | 24,32 | -0,78% | - |
| 29.07.2024 | 24,85 | 24,85 | 24,51 | 24,51 | -2,78% | - |
| 26.07.2024 | 24,47 | 25,21 | 24,47 | 25,21 | 2,90% | - |
| 25.07.2024 | 24,14 | 24,50 | 24,14 | 24,50 | -0,49% | - |
| 24.07.2024 | 24,96 | 24,96 | 24,62 | 24,62 | 0,86% | - |
| 23.07.2024 | 24,21 | 24,41 | 24,21 | 24,41 | 3,30% | - |
| 22.07.2024 | 23,92 | 23,92 | 23,63 | 23,63 | -0,34% | - |
| 19.07.2024 | 23,67 | 23,71 | 23,67 | 23,71 | -3,89% | - |
| 18.07.2024 | 25,47 | 25,47 | 24,67 | 24,67 | -6,69% | - |
| 17.07.2024 | 26,51 | 26,51 | 26,44 | 26,44 | 3,40% | - |
| 16.07.2024 | 25,86 | 25,86 | 25,57 | 25,57 | 2,08% | 40,00 |
| 15.07.2024 | 24,75 | 25,05 | 24,75 | 25,05 | 2,16% | - |
| 12.07.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 1,16% | - |
| 11.07.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 2,89% | - |
| 10.07.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -1,75% | - |
| 09.07.2024 | 23,98 | 23,98 | 23,98 | 23,98 | 1,91% | - |
| 08.07.2024 | 23,53 | 23,53 | 23,53 | 23,53 | 2,35% | - |