25,680€
1,62%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,01 | 26,65 | 25,25 | 25,85 | -0,12% | - |
| 02.05.2024 | 25,21 | 26,24 | 24,92 | 25,88 | 7,77% | - |
| 30.04.2024 | 23,80 | 24,39 | 23,32 | 24,02 | 1,07% | - |
| 29.04.2024 | 23,29 | 23,93 | 23,27 | 23,76 | 2,11% | - |
| 26.04.2024 | 22,95 | 23,46 | 22,71 | 23,27 | 2,53% | - |
| 25.04.2024 | 23,07 | 23,17 | 22,10 | 22,70 | -3,01% | - |
| 24.04.2024 | 23,96 | 24,05 | 22,93 | 23,40 | -1,56% | - |
| 23.04.2024 | 23,52 | 24,54 | 23,26 | 23,77 | 1,02% | - |
| 22.04.2024 | 22,99 | 23,94 | 22,74 | 23,53 | 1,38% | 20,00 |
| 19.04.2024 | 23,23 | 23,72 | 22,81 | 23,21 | -1,02% | - |
| 18.04.2024 | 23,51 | 23,94 | 23,21 | 23,45 | 0,15% | - |
| 17.04.2024 | 23,74 | 24,11 | 23,35 | 23,42 | -1,60% | - |
| 16.04.2024 | 24,25 | 24,41 | 23,75 | 23,80 | -1,98% | - |
| 15.04.2024 | 25,02 | 25,18 | 24,20 | 24,28 | -3,80% | - |
| 12.04.2024 | 26,49 | 26,58 | 24,79 | 25,24 | -4,59% | - |
| 11.04.2024 | 25,29 | 26,80 | 25,04 | 26,45 | 4,03% | - |
| 10.04.2024 | 26,21 | 26,38 | 24,88 | 25,43 | -2,98% | - |
| 09.04.2024 | 26,06 | 26,38 | 25,66 | 26,21 | 0,69% | - |
| 08.04.2024 | 25,93 | 26,55 | 25,71 | 26,03 | 0,27% | - |
| 05.04.2024 | 26,11 | 26,55 | 25,74 | 25,96 | -0,15% | - |
| 04.04.2024 | 27,04 | 27,30 | 25,95 | 26,00 | -3,69% | - |
| 03.04.2024 | 26,55 | 27,08 | 26,24 | 26,99 | 0,93% | - |
| 02.04.2024 | 27,92 | 28,21 | 26,61 | 26,74 | -6,49% | - |
| 28.03.2024 | 29,02 | 29,19 | 28,10 | 28,60 | -0,26% | - |
| 27.03.2024 | 27,53 | 28,92 | 27,45 | 28,67 | 3,69% | 236,00 |
| 26.03.2024 | 27,07 | 27,97 | 26,71 | 27,65 | 1,82% | - |
| 25.03.2024 | 27,73 | 28,01 | 26,76 | 27,16 | -0,29% | - |
| 22.03.2024 | 26,77 | 27,84 | 26,37 | 27,24 | -0,02% | - |
| 21.03.2024 | 26,33 | 27,59 | 26,31 | 27,24 | 5,32% | - |
| 20.03.2024 | 26,14 | 26,57 | 25,63 | 25,87 | -1,13% | - |
| 19.03.2024 | 25,55 | 26,77 | 25,45 | 26,16 | 0,25% | - |
| 18.03.2024 | 25,30 | 26,27 | 25,02 | 26,10 | 1,89% | 360,00 |
| 15.03.2024 | 25,01 | 26,14 | 24,76 | 25,61 | 3,50% | - |
| 14.03.2024 | 25,81 | 25,88 | 24,66 | 24,75 | -5,19% | - |
| 13.03.2024 | 26,25 | 26,54 | 25,44 | 26,10 | -1,10% | - |
| 12.03.2024 | 26,55 | 26,84 | 26,14 | 26,39 | -0,08% | - |
| 11.03.2024 | 26,48 | 27,15 | 26,16 | 26,41 | -0,28% | - |
| 08.03.2024 | 27,37 | 28,05 | 26,28 | 26,49 | -3,41% | - |
| 07.03.2024 | 27,23 | 27,82 | 27,00 | 27,42 | 1,50% | - |
| 06.03.2024 | 27,36 | 28,53 | 26,69 | 27,02 | -0,92% | - |
| 05.03.2024 | 28,84 | 29,64 | 26,93 | 27,27 | -8,57% | 100,00 |
| 04.03.2024 | 32,89 | 35,83 | 29,43 | 29,82 | -9,24% | 30,00 |
| 01.03.2024 | 31,70 | 33,57 | 31,54 | 32,86 | 3,94% | - |
| 29.02.2024 | 32,53 | 33,51 | 31,38 | 31,61 | -2,96% | - |
| 28.02.2024 | 32,97 | 33,59 | 32,38 | 32,58 | -1,20% | - |
| 27.02.2024 | 32,08 | 34,07 | 32,07 | 32,97 | 2,63% | - |
| 26.02.2024 | 31,32 | 32,30 | 30,85 | 32,13 | 2,28% | - |
| 23.02.2024 | 31,04 | 32,03 | 30,91 | 31,41 | 1,19% | - |
| 22.02.2024 | 31,90 | 32,24 | 30,67 | 31,04 | -1,73% | - |
| 21.02.2024 | 33,19 | 33,21 | 31,05 | 31,59 | -5,05% | - |
| 20.02.2024 | 34,70 | 34,89 | 32,52 | 33,27 | -4,00% | - |
| 19.02.2024 | 34,65 | 34,80 | 34,57 | 34,65 | 0,38% | - |
| 16.02.2024 | 36,53 | 36,66 | 34,35 | 34,52 | -5,18% | 840,00 |
| 15.02.2024 | 32,08 | 38,02 | 32,04 | 36,41 | 13,73% | - |
| 14.02.2024 | 31,39 | 32,38 | 31,37 | 32,01 | 2,01% | - |
| 13.02.2024 | 33,08 | 33,10 | 31,13 | 31,38 | -5,30% | - |
| 12.02.2024 | 31,91 | 33,28 | 31,82 | 33,14 | 3,63% | 800,00 |
| 09.02.2024 | 30,60 | 32,23 | 30,54 | 31,98 | 4,54% | - |
| 08.02.2024 | 31,34 | 31,76 | 30,51 | 30,59 | -2,35% | 1.200,00 |
| 07.02.2024 | 31,57 | 32,16 | 30,60 | 31,32 | -0,96% | - |
| 06.02.2024 | 31,34 | 31,83 | 31,03 | 31,63 | 0,96% | 300,00 |
| 05.02.2024 | 31,40 | 31,88 | 30,81 | 31,33 | -0,25% | - |
| 02.02.2024 | 30,92 | 33,00 | 30,19 | 31,41 | 2,58% | - |
| 01.02.2024 | 32,12 | 32,50 | 30,56 | 30,62 | -3,39% | - |
| 31.01.2024 | 33,07 | 33,80 | 31,68 | 31,69 | -4,85% | - |
| 30.01.2024 | 34,99 | 34,99 | 33,02 | 33,31 | -4,71% | - |
| 29.01.2024 | 33,18 | 34,95 | 32,92 | 34,95 | 5,48% | - |
| 26.01.2024 | 33,05 | 33,80 | 32,75 | 33,14 | -0,45% | - |
| 25.01.2024 | 33,35 | 34,22 | 32,48 | 33,29 | -0,18% | - |
| 24.01.2024 | 34,37 | 34,52 | 33,20 | 33,35 | -2,61% | - |
| 23.01.2024 | 34,90 | 35,64 | 33,15 | 34,24 | -2,03% | - |
| 22.01.2024 | 33,79 | 35,38 | 33,78 | 34,95 | 4,00% | - |
| 19.01.2024 | 34,63 | 34,82 | 33,11 | 33,61 | -2,72% | - |
| 18.01.2024 | 33,91 | 37,40 | 33,53 | 34,55 | 1,96% | - |
| 17.01.2024 | 34,34 | 34,74 | 33,40 | 33,88 | -1,97% | - |
| 16.01.2024 | 35,90 | 36,08 | 33,86 | 34,56 | -3,99% | - |
| 15.01.2024 | 35,58 | 36,24 | 35,50 | 36,00 | 1,80% | - |
| 12.01.2024 | 35,73 | 36,81 | 34,78 | 35,36 | -1,13% | - |
| 11.01.2024 | 36,48 | 37,94 | 34,18 | 35,77 | -1,65% | - |
| 10.01.2024 | 36,34 | 37,04 | 35,98 | 36,37 | 0,01% | - |
| 09.01.2024 | 35,36 | 36,86 | 34,77 | 36,36 | 2,74% | - |
| 08.01.2024 | 34,39 | 35,69 | 33,37 | 35,39 | 2,67% | - |
| 05.01.2024 | 33,72 | 34,56 | 32,91 | 34,47 | 2,19% | - |
| 04.01.2024 | 34,84 | 35,48 | 33,42 | 33,73 | -2,73% | - |
| 03.01.2024 | 36,89 | 36,95 | 34,64 | 34,68 | -6,18% | 1.160,00 |
| 02.01.2024 | 36,62 | 37,40 | 36,12 | 36,96 | -4,25% | 60,00 |
| 29.12.2023 | 37,80 | 38,60 | 37,73 | 38,60 | 2,09% | - |
| 28.12.2023 | 39,58 | 39,89 | 37,27 | 37,81 | -4,36% | - |
| 27.12.2023 | 38,08 | 39,59 | 37,29 | 39,54 | 5,94% | - |
| 22.12.2023 | 35,18 | 37,79 | 35,12 | 37,32 | 5,87% | - |
| 21.12.2023 | 33,84 | 35,60 | 33,84 | 35,25 | 1,00% | - |
| 20.12.2023 | 36,74 | 37,16 | 34,84 | 34,90 | -4,63% | - |
| 19.12.2023 | 34,99 | 36,99 | 34,44 | 36,60 | 4,77% | 31,00 |
| 18.12.2023 | 36,12 | 36,73 | 34,79 | 34,93 | -3,25% | - |
| 15.12.2023 | 32,82 | 36,25 | 32,62 | 36,11 | 10,51% | - |
| 14.12.2023 | 32,48 | 32,92 | 31,16 | 32,67 | 0,86% | - |
| 13.12.2023 | 31,07 | 32,39 | 30,51 | 32,39 | 4,50% | - |
| 12.12.2023 | 30,54 | 31,21 | 29,94 | 31,00 | 1,46% | - |
| 11.12.2023 | 30,15 | 30,60 | 29,37 | 30,55 | 1,14% | - |
| 08.12.2023 | 31,28 | 32,04 | 29,85 | 30,21 | 1,36% | - |