33,520€
2,51%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 0,83% | - |
| 04.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 6,65% | - |
| 03.06.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 3,34% | - |
| 02.06.2025 | 29,67 | 29,67 | 29,67 | 29,67 | 1,33% | - |
| 30.05.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -0,88% | - |
| 29.05.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 0,48% | - |
| 28.05.2025 | 29,14 | 29,40 | 29,14 | 29,40 | -0,51% | - |
| 27.05.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,61% | - |
| 26.05.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 2,66% | - |
| 23.05.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 1,01% | - |
| 22.05.2025 | 28,77 | 28,77 | 28,67 | 28,67 | -1,44% | - |
| 21.05.2025 | 29,34 | 29,34 | 29,09 | 29,09 | -1,36% | - |
| 20.05.2025 | 29,54 | 29,54 | 29,49 | 29,49 | 0,82% | - |
| 19.05.2025 | 29,61 | 29,61 | 29,25 | 29,25 | -1,85% | - |
| 16.05.2025 | 29,94 | 29,94 | 29,80 | 29,80 | 0,34% | - |
| 15.05.2025 | 29,69 | 29,70 | 29,69 | 29,70 | 0,13% | - |
| 14.05.2025 | 29,51 | 29,66 | 29,51 | 29,66 | -2,98% | - |
| 13.05.2025 | 31,70 | 31,70 | 30,57 | 30,57 | -0,88% | - |
| 12.05.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -1,06% | - |
| 09.05.2025 | 30,74 | 31,33 | 30,74 | 31,17 | 3,38% | 100,00 |
| 08.05.2025 | 31,65 | 31,65 | 30,15 | 30,15 | -5,66% | - |
| 07.05.2025 | 32,37 | 32,37 | 31,96 | 31,96 | -2,59% | - |
| 06.05.2025 | 33,32 | 34,00 | 32,81 | 32,81 | -1,91% | 42,00 |
| 05.05.2025 | 33,50 | 33,50 | 33,45 | 33,45 | -1,44% | - |
| 02.05.2025 | 33,71 | 33,94 | 33,45 | 33,94 | -0,70% | 100,00 |
| 30.04.2025 | 34,41 | 34,60 | 33,94 | 34,18 | 7,55% | 115,00 |
| 29.04.2025 | 31,25 | 31,78 | 31,25 | 31,78 | 1,44% | 300,00 |
| 28.04.2025 | 31,58 | 31,58 | 31,33 | 31,33 | 1,42% | - |
| 25.04.2025 | 31,59 | 31,59 | 30,89 | 30,89 | 0,95% | - |
| 24.04.2025 | 30,67 | 30,67 | 30,60 | 30,60 | -2,08% | - |
| 23.04.2025 | 30,36 | 31,25 | 30,29 | 31,25 | 5,57% | 80,00 |
| 22.04.2025 | 29,12 | 29,60 | 29,12 | 29,60 | -0,90% | - |
| 17.04.2025 | 29,80 | 29,87 | 29,80 | 29,87 | 0,98% | - |
| 16.04.2025 | 29,53 | 29,58 | 29,53 | 29,58 | -3,18% | - |
| 15.04.2025 | 30,37 | 30,55 | 30,37 | 30,55 | 2,48% | - |
| 14.04.2025 | 29,95 | 29,95 | 29,81 | 29,81 | 3,51% | - |
| 11.04.2025 | 28,76 | 28,80 | 28,76 | 28,80 | 2,82% | - |
| 10.04.2025 | 29,55 | 29,55 | 28,01 | 28,01 | 3,21% | - |
| 09.04.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -5,63% | - |
| 08.04.2025 | 28,04 | 28,76 | 28,04 | 28,76 | 3,56% | - |
| 07.04.2025 | 24,53 | 27,77 | 24,53 | 27,77 | -5,61% | 380,00 |
| 04.04.2025 | 30,38 | 30,38 | 29,42 | 29,42 | -2,87% | - |
| 03.04.2025 | 28,70 | 30,29 | 28,70 | 30,29 | -0,82% | 300,00 |
| 02.04.2025 | 30,25 | 30,54 | 30,25 | 30,54 | -2,30% | - |
| 01.04.2025 | 31,58 | 31,58 | 31,26 | 31,26 | -1,64% | - |
| 31.03.2025 | 31,78 | 31,78 | 31,78 | 31,78 | -3,49% | - |
| 28.03.2025 | 33,42 | 33,42 | 32,93 | 32,93 | -2,34% | - |
| 27.03.2025 | 33,21 | 33,72 | 33,21 | 33,72 | 2,00% | - |
| 26.03.2025 | 33,81 | 33,81 | 33,06 | 33,06 | -1,84% | - |
| 25.03.2025 | 34,28 | 34,28 | 33,68 | 33,68 | -1,06% | 150,00 |
| 24.03.2025 | 32,26 | 34,04 | 32,26 | 34,04 | 9,63% | - |
| 21.03.2025 | 31,00 | 31,05 | 30,50 | 31,05 | 0,68% | 251,00 |
| 20.03.2025 | 31,03 | 31,03 | 30,84 | 30,84 | 5,58% | - |
| 19.03.2025 | 29,21 | 29,21 | 29,21 | 29,21 | 1,14% | - |
| 18.03.2025 | 29,87 | 29,87 | 28,88 | 28,88 | -1,97% | - |
| 17.03.2025 | 29,94 | 29,94 | 29,46 | 29,46 | -0,44% | - |
| 14.03.2025 | 29,80 | 29,80 | 29,59 | 29,59 | -0,20% | - |
| 13.03.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,80% | - |
| 12.03.2025 | 29,53 | 29,89 | 29,53 | 29,89 | 3,57% | - |
| 11.03.2025 | 28,64 | 28,86 | 28,64 | 28,86 | 2,56% | - |
| 10.03.2025 | 28,73 | 28,73 | 28,14 | 28,14 | -4,71% | - |
| 07.03.2025 | 29,57 | 29,57 | 29,53 | 29,53 | -2,25% | - |
| 06.03.2025 | 30,94 | 30,94 | 30,21 | 30,21 | -4,61% | - |
| 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 |