24,015€
1,84%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 23,52 | 24,64 | 23,52 | 23,85 | 1,15% | - |
| 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% | - |
| 05.07.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -0,22% | - |
| 04.07.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -0,09% | - |
| 03.07.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,73% | - |
| 02.07.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -0,47% | - |
| 01.07.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,26% | - |
| 28.06.2024 | 23,41 | 23,41 | 23,40 | 23,40 | 7,44% | 200,00 |
| 27.06.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -1,40% | - |
| 26.06.2024 | 21,68 | 22,09 | 21,68 | 22,09 | 3,71% | 45,00 |
| 25.06.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -15,98% | - |
| 24.06.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 1,60% | - |
| 21.06.2024 | 25,04 | 25,04 | 24,95 | 24,95 | -1,46% | - |
| 20.06.2024 | 25,63 | 25,63 | 25,32 | 25,32 | -0,67% | - |
| 19.06.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 4,42% | - |
| 18.06.2024 | 25,22 | 25,22 | 24,41 | 24,41 | -5,42% | - |
| 17.06.2024 | 25,80 | 25,81 | 25,80 | 25,81 | -1,49% | - |
| 14.06.2024 | 26,83 | 26,83 | 26,20 | 26,20 | -1,09% | - |
| 13.06.2024 | 26,47 | 26,49 | 26,47 | 26,49 | 3,32% | - |
| 12.06.2024 | 25,37 | 25,64 | 25,37 | 25,64 | 1,10% | - |
| 11.06.2024 | 25,59 | 26,39 | 25,36 | 25,36 | 2,09% | 200,00 |
| 10.06.2024 | 24,93 | 24,93 | 24,84 | 24,84 | 1,22% | - |
| 07.06.2024 | 24,69 | 24,69 | 24,54 | 24,54 | -1,29% | - |
| 06.06.2024 | 25,50 | 25,50 | 24,86 | 24,86 | 0,89% | - |
| 05.06.2024 | 24,84 | 25,00 | 24,64 | 24,64 | -10,33% | 200,00 |
| 04.06.2024 | 26,32 | 27,48 | 26,32 | 27,48 | 2,00% | - |
| 03.06.2024 | 25,64 | 26,94 | 25,64 | 26,94 | 0,37% | - |
| 31.05.2024 | 26,34 | 26,84 | 26,34 | 26,84 | 3,99% | - |
| 30.05.2024 | 25,22 | 25,81 | 25,22 | 25,81 | 3,20% | - |
| 29.05.2024 | 25,30 | 25,30 | 25,01 | 25,01 | -2,08% | - |
| 28.05.2024 | 25,52 | 25,54 | 25,52 | 25,54 | 0,16% | - |
| 27.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,82% | - |
| 24.05.2024 | 25,46 | 25,71 | 25,46 | 25,71 | 0,51% | - |
| 23.05.2024 | 27,01 | 27,01 | 25,58 | 25,58 | -3,98% | - |
| 22.05.2024 | 26,75 | 26,75 | 26,64 | 26,64 | -1,70% | - |
| 21.05.2024 | 26,93 | 27,10 | 26,93 | 27,10 | -0,18% | - |
| 20.05.2024 | 27,45 | 27,45 | 27,15 | 27,15 | -2,30% | - |
| 17.05.2024 | 28,34 | 28,34 | 27,79 | 27,79 | 1,09% | - |
| 16.05.2024 | 27,31 | 27,49 | 27,31 | 27,49 | 0,62% | - |
| 15.05.2024 | 26,48 | 27,32 | 26,48 | 27,32 | 3,80% | - |
| 14.05.2024 | 26,20 | 26,32 | 26,20 | 26,32 | -2,55% | - |
| 13.05.2024 | 26,83 | 27,01 | 26,83 | 27,01 | 1,85% | - |
| 10.05.2024 | 26,44 | 26,52 | 26,44 | 26,52 | 5,20% | - |
| 09.05.2024 | 25,50 | 25,50 | 25,21 | 25,21 | -0,43% | - |
| 08.05.2024 | 25,63 | 25,63 | 25,32 | 25,32 | 0,40% | - |
| 07.05.2024 | 25,85 | 25,85 | 25,22 | 25,22 | -1,48% | - |
| 06.05.2024 | 25,62 | 25,62 | 25,60 | 25,60 | -0,97% | - |
| 03.05.2024 | 25,74 | 25,85 | 25,74 | 25,85 | 4,07% | - |