27,685€
-1,79%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,78 | 28,78 | 27,59 | 27,65 | -1,92% | 265,00 |
| 16.05.2024 | 28,19 | 28,19 | 28,19 | 28,19 | 4,18% | 17,00 |
| 15.05.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,37% | 100,00 |
| 14.05.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 2,01% | 1.000,00 |
| 13.05.2024 | 27,09 | 27,44 | 26,16 | 26,43 | -1,64% | - |
| 10.05.2024 | 26,87 | 26,87 | 26,87 | 26,87 | 5,54% | 480,00 |
| 09.05.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -0,82% | 1,00 |
| 08.05.2024 | 25,54 | 25,77 | 25,54 | 25,67 | -0,08% | 2.200,00 |
| 07.05.2024 | 26,33 | 26,33 | 25,63 | 25,69 | -0,62% | 698,00 |
| 06.05.2024 | 25,61 | 25,85 | 25,55 | 25,85 | 1,37% | 419,00 |
| 03.05.2024 | 26,24 | 26,24 | 25,50 | 25,50 | -1,39% | 221,00 |
| 02.05.2024 | 25,48 | 26,15 | 25,00 | 25,86 | 5,64% | 3.284,00 |
| 30.04.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 2,86% | 33,00 |
| 29.04.2024 | 23,67 | 23,80 | 23,67 | 23,80 | 2,01% | 464,00 |
| 26.04.2024 | 23,15 | 23,33 | 23,00 | 23,33 | 2,50% | 1.164,00 |
| 25.04.2024 | 22,17 | 22,76 | 22,17 | 22,76 | -2,11% | 627,00 |
| 24.04.2024 | 23,31 | 23,31 | 23,25 | 23,25 | -3,13% | 170,00 |
| 23.04.2024 | 23,89 | 24,00 | 23,89 | 24,00 | 2,04% | 205,00 |
| 22.04.2024 | 22,97 | 23,52 | 22,97 | 23,52 | 2,26% | 70,00 |
| 19.04.2024 | 23,51 | 23,51 | 23,00 | 23,00 | -2,71% | 688,00 |
| 18.04.2024 | 23,28 | 23,64 | 23,28 | 23,64 | 1,81% | 310,00 |
| 17.04.2024 | 23,51 | 23,51 | 23,22 | 23,22 | -4,05% | 396,00 |
| 16.04.2024 | 24,01 | 24,26 | 24,01 | 24,20 | -0,33% | 523,00 |
| 15.04.2024 | 25,17 | 25,34 | 24,19 | 24,28 | -2,88% | - |
| 12.04.2024 | 25,89 | 25,91 | 25,00 | 25,00 | -3,14% | 530,00 |
| 11.04.2024 | 25,50 | 25,81 | 25,50 | 25,81 | 2,87% | 280,00 |
| 10.04.2024 | 25,35 | 25,40 | 25,09 | 25,09 | -4,27% | 355,00 |
| 09.04.2024 | 26,06 | 26,39 | 25,67 | 26,21 | 0,81% | - |
| 08.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,11% | 200,00 |
| 05.04.2024 | 25,85 | 26,56 | 25,85 | 26,56 | -0,38% | 130,00 |
| 04.04.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -1,33% | 55,00 |
| 03.04.2024 | 26,95 | 27,02 | 26,62 | 27,02 | 0,75% | 224,00 |
| 02.04.2024 | 28,20 | 28,34 | 26,53 | 26,82 | -7,29% | 365,00 |
| 28.03.2024 | 29,19 | 29,19 | 28,41 | 28,93 | -0,07% | 653,00 |
| 27.03.2024 | 27,78 | 28,95 | 27,78 | 28,95 | 4,06% | 837,00 |
| 26.03.2024 | 27,71 | 27,94 | 27,63 | 27,82 | 1,53% | 1.148,00 |
| 25.03.2024 | 27,89 | 27,89 | 27,11 | 27,40 | 0,07% | 463,00 |
| 22.03.2024 | 26,96 | 27,51 | 26,96 | 27,38 | -0,40% | 190,00 |
| 21.03.2024 | 26,50 | 27,49 | 26,50 | 27,49 | 5,89% | 181,00 |
| 20.03.2024 | 25,52 | 26,11 | 25,52 | 25,96 | -1,22% | 358,00 |
| 19.03.2024 | 25,45 | 26,40 | 25,45 | 26,28 | 2,74% | 447,00 |
| 18.03.2024 | 25,17 | 26,28 | 25,02 | 25,58 | 1,47% | - |
| 15.03.2024 | 25,20 | 25,21 | 24,96 | 25,21 | 1,20% | 355,00 |
| 14.03.2024 | 25,67 | 25,67 | 24,88 | 24,91 | -4,08% | 691,00 |
| 13.03.2024 | 26,40 | 26,40 | 25,72 | 25,97 | -1,44% | 590,00 |
| 12.03.2024 | 26,36 | 26,59 | 26,20 | 26,35 | -1,75% | 655,00 |
| 11.03.2024 | 26,22 | 26,82 | 26,22 | 26,82 | 0,37% | 355,00 |
| 08.03.2024 | 27,68 | 27,80 | 26,72 | 26,72 | -3,05% | 862,00 |
| 07.03.2024 | 27,10 | 27,94 | 27,09 | 27,56 | 2,84% | 929,00 |
| 06.03.2024 | 27,61 | 28,09 | 26,80 | 26,80 | -1,51% | 2.413,00 |
| 05.03.2024 | 29,23 | 29,24 | 27,13 | 27,21 | -9,33% | 1.236,00 |
| 04.03.2024 | 32,56 | 34,70 | 29,97 | 30,01 | -9,77% | 3.703,00 |
| 01.03.2024 | 32,01 | 33,26 | 31,38 | 33,26 | 4,97% | 176,00 |
| 29.02.2024 | 32,54 | 33,51 | 31,36 | 31,69 | -5,11% | - |
| 28.02.2024 | 33,28 | 33,39 | 33,28 | 33,39 | 0,18% | 135,00 |
| 27.02.2024 | 32,49 | 33,33 | 32,02 | 33,33 | 4,25% | 439,00 |
| 26.02.2024 | 31,64 | 31,97 | 31,49 | 31,97 | 0,69% | 345,00 |
| 23.02.2024 | 31,33 | 31,75 | 31,33 | 31,75 | 1,18% | 382,00 |
| 22.02.2024 | 31,37 | 32,09 | 30,59 | 31,38 | 0,06% | 775,00 |
| 21.02.2024 | 31,84 | 31,84 | 31,36 | 31,36 | -4,51% | 500,00 |
| 20.02.2024 | 34,61 | 34,61 | 32,61 | 32,84 | -6,25% | 440,00 |
| 19.02.2024 | 35,03 | 35,03 | 35,03 | 35,03 | -2,72% | 100,00 |
| 16.02.2024 | 36,28 | 36,68 | 35,94 | 36,01 | 1,07% | 118,00 |
| 15.02.2024 | 33,31 | 37,64 | 33,31 | 35,63 | 11,59% | 515,00 |
| 14.02.2024 | 31,93 | 31,93 | 31,93 | 31,93 | 1,59% | 13,00 |
| 13.02.2024 | 33,39 | 33,39 | 31,43 | 31,43 | -5,76% | 207,00 |
| 12.02.2024 | 32,23 | 33,35 | 32,23 | 33,35 | 3,64% | 234,00 |
| 09.02.2024 | 30,40 | 32,28 | 30,30 | 32,18 | 4,82% | 583,00 |
| 08.02.2024 | 31,65 | 31,66 | 30,70 | 30,70 | -0,94% | 248,00 |
| 07.02.2024 | 32,20 | 32,20 | 30,99 | 30,99 | -1,74% | 109,00 |
| 06.02.2024 | 31,66 | 31,69 | 31,46 | 31,54 | -0,13% | 458,00 |
| 05.02.2024 | 31,46 | 31,72 | 31,13 | 31,58 | 2,20% | 250,00 |
| 02.02.2024 | 31,80 | 32,80 | 30,02 | 30,90 | -0,32% | 315,00 |
| 01.02.2024 | 32,44 | 32,80 | 31,00 | 31,00 | -2,02% | 235,00 |
| 31.01.2024 | 32,60 | 33,29 | 31,64 | 31,64 | -5,00% | 354,00 |
| 30.01.2024 | 34,98 | 34,99 | 33,02 | 33,31 | -3,41% | - |
| 29.01.2024 | 33,57 | 34,48 | 33,57 | 34,48 | 3,30% | 240,00 |
| 26.01.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 0,30% | 30,00 |
| 25.01.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -1,65% | 610,00 |
| 24.01.2024 | 34,00 | 34,00 | 33,84 | 33,84 | -2,76% | 53,00 |
| 23.01.2024 | 34,71 | 34,80 | 34,71 | 34,80 | 1,96% | 427,00 |
| 22.01.2024 | 34,13 | 34,13 | 34,13 | 34,13 | -1,73% | 60,00 |
| 19.01.2024 | 34,73 | 34,73 | 34,73 | 34,73 | 1,67% | 30,00 |
| 18.01.2024 | 32,79 | 36,90 | 32,39 | 34,16 | 0,26% | 1.326,00 |
| 17.01.2024 | 34,64 | 34,64 | 34,07 | 34,07 | -1,32% | 115,00 |
| 16.01.2024 | 35,90 | 36,09 | 33,87 | 34,53 | -4,20% | - |
| 15.01.2024 | 35,88 | 36,04 | 35,88 | 36,04 | 1,84% | 481,00 |
| 12.01.2024 | 36,38 | 36,38 | 35,31 | 35,39 | 1,35% | 860,00 |
| 11.01.2024 | 37,33 | 38,00 | 34,92 | 34,92 | -3,85% | 505,00 |
| 10.01.2024 | 36,32 | 36,32 | 36,32 | 36,32 | 2,89% | 100,00 |
| 09.01.2024 | 34,94 | 35,30 | 34,94 | 35,30 | -1,34% | 102,00 |
| 08.01.2024 | 34,79 | 35,78 | 34,79 | 35,78 | 6,97% | 104,00 |
| 05.01.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -2,16% | 1,00 |
| 04.01.2024 | 33,61 | 34,19 | 33,61 | 34,19 | -2,23% | 184,00 |
| 03.01.2024 | 37,25 | 37,25 | 34,97 | 34,97 | -6,32% | 331,00 |
| 02.01.2024 | 36,98 | 37,33 | 36,98 | 37,33 | -2,20% | 228,00 |
| 29.12.2023 | 38,11 | 38,91 | 38,11 | 38,17 | 0,45% | 221,00 |
| 28.12.2023 | 39,97 | 39,97 | 38,00 | 38,00 | -1,14% | 144,00 |
| 27.12.2023 | 37,67 | 38,44 | 37,48 | 38,44 | 5,14% | 577,00 |
| 22.12.2023 | 35,87 | 36,56 | 35,87 | 36,56 | 3,73% | 1.911,00 |