BridgeBio Pharma Inc.
[WKN: A2PLX7 | ISIN: US10806X1028]
Aktienkurse
25,760€ 18,82%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid: Ask:

Aktienkurse zur BridgeBio Pharma Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.11.2024 22,53 28,90 22,53 25,93 19,58% 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% -
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% -