31,265€
-1,28%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 32,37 | 32,37 | 31,26 | 31,26 | -1,31% | - |
| 05.03.2025 | 31,41 | 31,67 | 31,41 | 31,67 | 4,66% | - |
| 04.03.2025 | 31,20 | 31,20 | 30,26 | 30,26 | -6,29% | - |
| 03.03.2025 | 33,72 | 33,72 | 32,29 | 32,29 | 0,65% | 82,00 |
| 28.02.2025 | 32,64 | 32,64 | 32,08 | 32,08 | -1,14% | - |
| 27.02.2025 | 31,80 | 32,45 | 31,80 | 32,45 | -0,06% | - |
| 26.02.2025 | 32,63 | 32,93 | 32,47 | 32,47 | 3,94% | 76,00 |
| 25.02.2025 | 32,92 | 32,92 | 31,24 | 31,24 | -8,36% | - |
| 24.02.2025 | 34,90 | 34,90 | 34,09 | 34,09 | -5,31% | 160,00 |
| 21.02.2025 | 34,76 | 36,00 | 34,76 | 36,00 | -1,34% | 250,00 |
| 20.02.2025 | 34,77 | 36,49 | 34,77 | 36,49 | 6,51% | - |
| 19.02.2025 | 33,83 | 34,26 | 33,83 | 34,26 | 3,88% | - |
| 18.02.2025 | 33,70 | 33,70 | 32,88 | 32,98 | -2,31% | 620,00 |
| 17.02.2025 | 33,08 | 33,76 | 33,08 | 33,76 | 6,63% | 200,00 |
| 14.02.2025 | 30,03 | 31,66 | 30,03 | 31,66 | 4,04% | - |
| 13.02.2025 | 30,54 | 30,54 | 30,43 | 30,43 | 2,32% | - |
| 12.02.2025 | 29,90 | 30,10 | 29,74 | 29,74 | -0,90% | 50,00 |
| 11.02.2025 | 30,44 | 30,44 | 30,01 | 30,01 | -4,06% | - |
| 10.02.2025 | 30,30 | 31,28 | 30,30 | 31,28 | 0,90% | 300,00 |
| 07.02.2025 | 31,20 | 31,80 | 31,00 | 31,00 | -2,12% | 50,00 |
| 06.02.2025 | 32,04 | 32,04 | 31,67 | 31,67 | -1,28% | - |
| 05.02.2025 | 31,52 | 32,08 | 31,52 | 32,08 | 2,95% | 60,00 |
| 04.02.2025 | 30,10 | 31,16 | 30,10 | 31,16 | -1,86% | 100,00 |
| 03.02.2025 | 33,00 | 33,00 | 31,75 | 31,75 | -8,97% | 50,00 |
| 31.01.2025 | 34,09 | 34,88 | 34,09 | 34,88 | 1,16% | 645,00 |
| 30.01.2025 | 34,85 | 34,85 | 34,48 | 34,48 | 0,58% | - |
| 29.01.2025 | 34,58 | 34,58 | 34,28 | 34,28 | 0,32% | - |
| 28.01.2025 | 34,96 | 34,96 | 34,17 | 34,17 | -3,04% | - |
| 27.01.2025 | 34,66 | 36,20 | 34,66 | 35,24 | 2,14% | 50,00 |
| 24.01.2025 | 34,89 | 35,28 | 34,50 | 34,50 | 2,47% | 43,00 |
| 23.01.2025 | 33,93 | 33,93 | 33,67 | 33,67 | -1,66% | 18,00 |
| 22.01.2025 | 34,65 | 35,23 | 34,24 | 34,24 | 2,21% | 65,00 |
| 21.01.2025 | 32,58 | 33,50 | 32,58 | 33,50 | 1,52% | 500,00 |
| 20.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,96% | 50,00 |
| 17.01.2025 | 32,90 | 33,32 | 32,90 | 33,32 | -0,09% | - |
| 16.01.2025 | 33,74 | 33,74 | 33,35 | 33,35 | -4,80% | - |
| 15.01.2025 | 34,54 | 35,20 | 33,10 | 35,03 | 3,82% | 585,00 |
| 14.01.2025 | 32,84 | 33,74 | 32,29 | 33,74 | 18,47% | 525,00 |
| 13.01.2025 | 28,09 | 28,48 | 28,09 | 28,48 | 1,82% | - |
| 10.01.2025 | 28,47 | 28,47 | 27,97 | 27,97 | -1,86% | - |
| 09.01.2025 | 28,29 | 29,45 | 28,29 | 28,50 | 1,06% | 450,00 |
| 08.01.2025 | 27,67 | 28,20 | 27,67 | 28,20 | 2,14% | 300,00 |
| 07.01.2025 | 26,87 | 27,61 | 26,87 | 27,61 | 3,80% | 275,00 |
| 06.01.2025 | 27,03 | 27,68 | 26,60 | 26,60 | -2,39% | 668,00 |
| 03.01.2025 | 27,28 | 27,75 | 27,25 | 27,25 | 0,55% | 80,00 |
| 02.01.2025 | 26,33 | 27,34 | 26,33 | 27,10 | 3,24% | 50,00 |
| 30.12.2024 | 26,52 | 26,52 | 25,48 | 26,25 | -5,88% | 849,00 |
| 27.12.2024 | 26,99 | 27,89 | 26,99 | 27,89 | 10,15% | 487,00 |
| 23.12.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -2,58% | - |
| 20.12.2024 | 24,98 | 25,99 | 24,98 | 25,99 | 1,56% | 18,00 |
| 19.12.2024 | 24,78 | 25,59 | 24,78 | 25,59 | -2,14% | 150,00 |
| 18.12.2024 | 26,25 | 26,25 | 26,15 | 26,15 | -1,47% | 300,00 |
| 17.12.2024 | 26,12 | 26,60 | 26,12 | 26,54 | 0,15% | 959,00 |
| 16.12.2024 | 26,06 | 26,50 | 26,06 | 26,50 | -0,34% | 100,00 |
| 13.12.2024 | 26,20 | 26,80 | 26,20 | 26,59 | -2,35% | 380,00 |
| 12.12.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -1,59% | - |
| 11.12.2024 | 27,38 | 27,67 | 27,38 | 27,67 | 0,29% | - |
| 10.12.2024 | 28,50 | 28,50 | 27,59 | 27,59 | 0,18% | 10,00 |
| 09.12.2024 | 28,10 | 28,10 | 27,54 | 27,54 | 8,68% | 720,00 |
| 06.12.2024 | 24,95 | 25,34 | 24,95 | 25,34 | -0,43% | - |
| 05.12.2024 | 25,63 | 25,63 | 25,45 | 25,45 | 0,55% | - |
| 04.12.2024 | 25,12 | 25,31 | 25,12 | 25,31 | 1,32% | 435,00 |
| 03.12.2024 | 25,61 | 25,61 | 24,98 | 24,98 | -2,04% | 60,00 |
| 02.12.2024 | 25,45 | 25,50 | 25,02 | 25,50 | -3,77% | 90,00 |
| 29.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,19% | 500,00 |
| 28.11.2024 | 26,35 | 27,00 | 26,35 | 26,55 | 7,36% | 1.372,00 |
| 27.11.2024 | 25,01 | 25,44 | 24,73 | 24,73 | -0,44% | 100,00 |
| 26.11.2024 | 27,23 | 27,23 | 24,84 | 24,84 | -5,80% | 15,00 |
| 25.11.2024 | 28,30 | 28,30 | 26,37 | 26,37 | 21,63% | 402,00 |
| 22.11.2024 | 21,97 | 21,97 | 21,68 | 21,68 | -4,07% | - |
| 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% | - |