27,700€
-3,05%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,59 | 28,68 | 27,24 | 27,68 | -3,12% | - |
| 16.05.2024 | 27,54 | 28,66 | 27,38 | 28,57 | 3,72% | - |
| 15.05.2024 | 26,78 | 28,07 | 26,40 | 27,55 | 2,88% | - |
| 14.05.2024 | 26,56 | 27,15 | 26,27 | 26,78 | 1,31% | - |
| 13.05.2024 | 27,02 | 27,43 | 26,16 | 26,43 | -2,11% | - |
| 10.05.2024 | 26,79 | 27,06 | 25,92 | 27,00 | 0,84% | - |
| 09.05.2024 | 25,77 | 26,78 | 25,43 | 26,78 | 3,82% | - |
| 08.05.2024 | 25,84 | 25,96 | 25,32 | 25,79 | -0,15% | 40,00 |
| 07.05.2024 | 26,08 | 26,54 | 25,21 | 25,83 | -0,96% | - |
| 06.05.2024 | 25,81 | 26,25 | 25,55 | 26,08 | 0,85% | - |
| 03.05.2024 | 25,88 | 26,67 | 25,24 | 25,86 | -0,08% | 40,00 |
| 02.05.2024 | 24,02 | 26,25 | 24,02 | 25,88 | 7,48% | - |
| 30.04.2024 | 23,76 | 24,39 | 23,31 | 24,08 | 1,33% | - |
| 29.04.2024 | 23,32 | 23,94 | 23,25 | 23,77 | 2,13% | - |
| 26.04.2024 | 22,55 | 23,35 | 22,55 | 23,27 | 2,65% | - |
| 25.04.2024 | 23,37 | 23,37 | 22,10 | 22,67 | -3,00% | - |
| 24.04.2024 | 23,74 | 24,17 | 22,99 | 23,37 | -1,72% | - |
| 23.04.2024 | 23,53 | 24,54 | 23,25 | 23,78 | 1,11% | - |
| 22.04.2024 | 23,22 | 23,95 | 22,75 | 23,52 | 1,01% | - |
| 19.04.2024 | 23,46 | 23,71 | 22,82 | 23,29 | -0,66% | - |
| 18.04.2024 | 23,41 | 23,96 | 23,21 | 23,44 | 0,04% | 100,00 |
| 17.04.2024 | 23,71 | 24,10 | 23,31 | 23,43 | -0,97% | - |
| 16.04.2024 | 24,26 | 24,37 | 23,66 | 23,66 | -2,51% | 35,00 |
| 15.04.2024 | 25,08 | 25,34 | 24,19 | 24,27 | -3,69% | - |
| 12.04.2024 | 26,44 | 26,67 | 24,79 | 25,20 | -4,47% | - |
| 11.04.2024 | 25,41 | 26,81 | 25,04 | 26,38 | 3,69% | - |
| 10.04.2024 | 26,19 | 26,35 | 24,88 | 25,44 | -2,90% | - |
| 09.04.2024 | 26,03 | 26,39 | 25,67 | 26,20 | 0,60% | 250,00 |
| 08.04.2024 | 25,94 | 26,55 | 25,70 | 26,05 | 0,33% | - |
| 05.04.2024 | 26,05 | 26,56 | 25,74 | 25,96 | 0,14% | - |
| 04.04.2024 | 26,98 | 27,28 | 25,92 | 25,93 | -3,98% | - |
| 03.04.2024 | 26,75 | 27,08 | 26,23 | 27,00 | 0,93% | 125,00 |
| 02.04.2024 | 27,94 | 28,13 | 26,60 | 26,75 | -6,81% | - |
| 28.03.2024 | 28,65 | 29,20 | 28,11 | 28,71 | -0,10% | - |
| 27.03.2024 | 27,73 | 28,86 | 27,44 | 28,74 | 4,53% | - |
| 26.03.2024 | 27,12 | 27,98 | 26,71 | 27,49 | 1,36% | - |
| 25.03.2024 | 27,24 | 28,01 | 26,76 | 27,12 | -1,72% | - |
| 22.03.2024 | 26,69 | 27,65 | 26,38 | 27,60 | 3,20% | 40,00 |
| 21.03.2024 | 26,10 | 27,61 | 26,10 | 26,74 | 1,94% | - |
| 20.03.2024 | 26,17 | 26,57 | 25,65 | 26,23 | 0,23% | 250,00 |
| 19.03.2024 | 25,60 | 26,79 | 25,44 | 26,17 | 2,27% | 28,00 |
| 18.03.2024 | 25,33 | 26,28 | 25,02 | 25,59 | 1,35% | - |
| 15.03.2024 | 24,94 | 26,14 | 24,89 | 25,25 | 0,60% | - |
| 14.03.2024 | 25,73 | 25,88 | 24,64 | 25,10 | -2,30% | - |
| 13.03.2024 | 26,27 | 26,55 | 25,44 | 25,69 | -2,17% | - |
| 12.03.2024 | 26,47 | 26,85 | 26,13 | 26,26 | -0,98% | - |
| 11.03.2024 | 26,46 | 27,16 | 26,16 | 26,52 | 0,08% | - |
| 08.03.2024 | 27,41 | 28,03 | 26,28 | 26,50 | -3,18% | 100,00 |
| 07.03.2024 | 27,25 | 27,82 | 26,83 | 27,37 | 1,18% | - |
| 06.03.2024 | 27,31 | 28,47 | 26,68 | 27,05 | -0,79% | 110,00 |
| 05.03.2024 | 29,16 | 29,64 | 26,93 | 27,27 | -6,50% | 175,00 |
| 04.03.2024 | 32,83 | 34,88 | 27,92 | 29,16 | -11,35% | 150,00 |
| 01.03.2024 | 31,60 | 33,59 | 31,54 | 32,90 | 4,63% | - |
| 29.02.2024 | 32,56 | 33,51 | 31,37 | 31,44 | -3,45% | 100,00 |
| 28.02.2024 | 32,95 | 33,59 | 32,38 | 32,57 | -1,14% | 19,00 |
| 27.02.2024 | 32,13 | 34,06 | 32,06 | 32,94 | 2,65% | 100,00 |
| 26.02.2024 | 31,38 | 32,30 | 31,01 | 32,09 | 2,15% | - |
| 23.02.2024 | 31,05 | 32,03 | 30,76 | 31,42 | 1,34% | - |
| 22.02.2024 | 31,57 | 32,22 | 30,66 | 31,00 | -1,59% | - |
| 21.02.2024 | 33,35 | 33,38 | 31,05 | 31,50 | -5,33% | - |
| 20.02.2024 | 34,65 | 34,90 | 32,50 | 33,28 | -3,97% | - |
| 19.02.2024 | 34,53 | 34,80 | 34,51 | 34,65 | 0,09% | - |
| 16.02.2024 | 36,43 | 36,69 | 34,35 | 34,62 | -4,86% | 100,00 |
| 15.02.2024 | 32,04 | 38,00 | 32,04 | 36,39 | 13,75% | - |
| 14.02.2024 | 31,35 | 32,38 | 31,33 | 31,99 | 1,98% | 350,00 |
| 13.02.2024 | 33,21 | 33,21 | 31,15 | 31,37 | -5,03% | - |
| 12.02.2024 | 32,04 | 33,29 | 31,83 | 33,03 | 3,38% | - |
| 09.02.2024 | 30,60 | 32,24 | 30,38 | 31,95 | 4,50% | - |
| 08.02.2024 | 31,30 | 31,76 | 30,50 | 30,58 | -2,38% | - |
| 07.02.2024 | 31,64 | 32,16 | 30,61 | 31,32 | -0,92% | - |
| 06.02.2024 | 31,31 | 31,82 | 31,02 | 31,61 | 0,67% | - |
| 05.02.2024 | 31,44 | 31,88 | 30,82 | 31,40 | -0,22% | - |
| 02.02.2024 | 30,64 | 33,00 | 30,18 | 31,47 | 2,78% | 103,00 |
| 01.02.2024 | 31,43 | 32,59 | 30,56 | 30,62 | -2,95% | 2,00 |
| 31.01.2024 | 33,35 | 33,80 | 31,55 | 31,55 | -5,23% | - |
| 30.01.2024 | 35,01 | 35,01 | 33,02 | 33,29 | -4,61% | - |
| 29.01.2024 | 33,09 | 34,96 | 32,91 | 34,90 | 5,22% | - |
| 26.01.2024 | 33,25 | 33,62 | 32,75 | 33,17 | -0,30% | - |
| 25.01.2024 | 33,32 | 34,22 | 32,48 | 33,27 | -0,18% | - |
| 24.01.2024 | 34,21 | 34,49 | 33,19 | 33,33 | -2,49% | - |
| 23.01.2024 | 34,96 | 35,54 | 33,17 | 34,18 | -2,23% | - |
| 22.01.2024 | 33,62 | 35,38 | 33,62 | 34,96 | 3,99% | - |
| 19.01.2024 | 34,53 | 34,82 | 33,10 | 33,62 | -2,66% | - |
| 18.01.2024 | 33,92 | 37,33 | 31,63 | 34,54 | 2,16% | 30,00 |
| 17.01.2024 | 34,56 | 34,74 | 33,47 | 33,81 | -2,06% | 500,00 |
| 16.01.2024 | 35,97 | 36,09 | 33,89 | 34,52 | -4,03% | - |
| 15.01.2024 | 35,35 | 36,21 | 35,35 | 35,97 | 1,74% | 30,00 |
| 12.01.2024 | 35,74 | 36,80 | 34,75 | 35,36 | -1,13% | 180,00 |
| 11.01.2024 | 36,37 | 38,04 | 34,14 | 35,76 | -1,73% | - |
| 10.01.2024 | 36,35 | 37,06 | 35,98 | 36,39 | -0,18% | - |
| 09.01.2024 | 35,61 | 36,84 | 34,74 | 36,46 | 3,27% | - |
| 08.01.2024 | 34,40 | 35,69 | 33,36 | 35,30 | 2,41% | - |
| 05.01.2024 | 33,73 | 34,57 | 32,92 | 34,47 | 2,25% | - |
| 04.01.2024 | 34,89 | 34,89 | 33,42 | 33,71 | -2,74% | 2,00 |
| 03.01.2024 | 36,97 | 36,97 | 34,61 | 34,66 | -6,15% | - |
| 02.01.2024 | 38,60 | 38,60 | 36,11 | 36,93 | -4,33% | - |
| 29.12.2023 | 37,80 | 38,73 | 37,73 | 38,60 | 2,22% | 19,00 |
| 28.12.2023 | 39,62 | 39,90 | 37,29 | 37,76 | -4,31% | - |
| 27.12.2023 | 37,24 | 39,59 | 37,24 | 39,46 | 5,99% | 5,00 |
| 22.12.2023 | 35,41 | 37,80 | 35,12 | 37,23 | 5,74% | 40,00 |