30,100$
-3,03%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 30,77 | 30,77 | 29,59 | 30,09 | -3,06% | 2.247.140,00 |
| 16.05.2024 | 30,27 | 31,16 | 29,95 | 31,04 | 3,57% | 2.415.184,00 |
| 15.05.2024 | 29,87 | 30,48 | 29,54 | 29,97 | 3,52% | 1.442.414,00 |
| 14.05.2024 | 29,20 | 29,34 | 28,36 | 28,95 | 1,58% | 1.024.250,00 |
| 13.05.2024 | 29,28 | 29,62 | 28,21 | 28,50 | -2,06% | 1.905.667,00 |
| 10.05.2024 | 28,92 | 29,16 | 27,90 | 29,10 | 1,25% | 1.661.108,00 |
| 09.05.2024 | 27,67 | 28,76 | 27,38 | 28,74 | 3,75% | 766.459,00 |
| 08.05.2024 | 27,39 | 27,91 | 27,20 | 27,70 | -0,32% | 732.504,00 |
| 07.05.2024 | 27,77 | 28,09 | 27,16 | 27,79 | -1,03% | 702.690,00 |
| 06.05.2024 | 28,13 | 28,28 | 27,55 | 28,08 | 0,90% | 689.522,00 |
| 03.05.2024 | 28,45 | 28,78 | 27,17 | 27,83 | 0,32% | 1.677.282,00 |
| 02.05.2024 | 27,60 | 27,87 | 26,59 | 27,74 | 2,66% | 1.198.944,00 |
| 01.05.2024 | 25,85 | 28,20 | 25,83 | 27,02 | 5,51% | 1.965.053,00 |
| 30.04.2024 | 25,22 | 26,05 | 24,95 | 25,61 | 0,55% | 1.171.115,00 |
| 29.04.2024 | 25,12 | 25,64 | 25,01 | 25,47 | 2,37% | 1.148.716,00 |
| 26.04.2024 | 24,48 | 24,99 | 24,32 | 24,88 | 2,26% | 1.049.219,00 |
| 25.04.2024 | 24,42 | 24,51 | 23,68 | 24,33 | -2,80% | 1.753.591,00 |
| 24.04.2024 | 25,37 | 25,78 | 24,44 | 25,03 | -1,57% | 1.617.458,00 |
| 23.04.2024 | 25,08 | 26,26 | 25,08 | 25,43 | 1,36% | 920.765,00 |
| 22.04.2024 | 24,99 | 25,52 | 24,14 | 25,09 | 1,41% | 1.911.070,00 |
| 19.04.2024 | 24,88 | 25,36 | 24,27 | 24,74 | -0,94% | 2.298.719,00 |
| 18.04.2024 | 24,85 | 25,52 | 24,77 | 24,98 | -0,02% | 1.146.983,00 |
| 17.04.2024 | 25,54 | 25,66 | 24,80 | 24,98 | -1,03% | 1.710.722,00 |
| 16.04.2024 | 25,39 | 25,91 | 25,20 | 25,24 | -2,09% | 802.408,00 |
| 15.04.2024 | 26,68 | 26,70 | 25,70 | 25,78 | -3,91% | 1.643.391,00 |
| 12.04.2024 | 27,92 | 28,13 | 26,37 | 26,83 | -5,46% | 1.888.372,00 |
| 11.04.2024 | 27,70 | 28,76 | 26,86 | 28,38 | 3,84% | 1.417.559,00 |
| 10.04.2024 | 27,29 | 27,51 | 26,73 | 27,33 | -3,87% | 1.611.579,00 |
| 09.04.2024 | 28,27 | 28,65 | 27,91 | 28,43 | 0,57% | 985.921,00 |
| 08.04.2024 | 28,39 | 28,73 | 27,86 | 28,27 | 0,60% | 774.432,00 |
| 05.04.2024 | 27,90 | 28,77 | 27,73 | 28,10 | -0,21% | 1.210.461,00 |
| 04.04.2024 | 29,47 | 29,65 | 28,11 | 28,16 | -3,66% | 1.123.141,00 |
| 03.04.2024 | 29,01 | 29,33 | 28,28 | 29,23 | 1,49% | 1.604.796,00 |
| 02.04.2024 | 29,88 | 29,88 | 28,59 | 28,80 | -3,94% | 1.485.297,00 |
| 01.04.2024 | 30,99 | 31,00 | 29,66 | 29,98 | -3,04% | 1.078.000,00 |
| 28.03.2024 | 30,78 | 31,22 | 30,37 | 30,92 | 0,13% | 2.004.455,00 |
| 27.03.2024 | 30,49 | 31,23 | 29,62 | 30,88 | 3,76% | 1.523.507,00 |
| 26.03.2024 | 29,85 | 30,34 | 28,91 | 29,76 | 1,26% | 1.713.718,00 |
| 25.03.2024 | 29,43 | 29,74 | 28,96 | 29,39 | -0,64% | 764.633,00 |
| 22.03.2024 | 29,00 | 29,81 | 28,51 | 29,58 | 2,14% | 1.569.061,00 |
| 21.03.2024 | 29,54 | 30,08 | 28,94 | 28,96 | 1,15% | 1.138.782,00 |
| 20.03.2024 | 28,56 | 28,95 | 27,81 | 28,63 | 0,70% | 805.960,00 |
| 19.03.2024 | 28,23 | 29,10 | 28,06 | 28,43 | 2,23% | 1.854.361,00 |
| 18.03.2024 | 27,51 | 28,57 | 27,22 | 27,81 | 0,91% | 1.963.526,00 |
| 15.03.2024 | 27,22 | 28,50 | 27,22 | 27,56 | 0,84% | 2.320.783,00 |
| 14.03.2024 | 27,82 | 28,16 | 26,82 | 27,33 | -2,98% | 2.013.056,00 |
| 13.03.2024 | 28,47 | 29,00 | 27,85 | 28,17 | -1,85% | 1.364.152,00 |
| 12.03.2024 | 29,20 | 29,32 | 28,52 | 28,70 | -0,83% | 1.456.477,00 |
| 11.03.2024 | 29,06 | 29,63 | 28,58 | 28,94 | -0,14% | 1.258.026,00 |
| 08.03.2024 | 30,68 | 30,79 | 28,71 | 28,98 | -3,40% | 1.251.661,00 |
| 07.03.2024 | 29,51 | 30,14 | 29,40 | 30,00 | 1,87% | 1.860.205,00 |
| 06.03.2024 | 30,30 | 31,01 | 29,05 | 29,45 | -0,51% | 4.716.805,00 |
| 05.03.2024 | 31,61 | 31,80 | 29,22 | 29,60 | -8,53% | 3.637.221,00 |
| 04.03.2024 | 35,96 | 35,99 | 31,92 | 32,36 | -9,18% | 2.679.555,00 |
| 01.03.2024 | 34,00 | 36,41 | 34,00 | 35,63 | 4,35% | 1.329.989,00 |
| 29.02.2024 | 36,03 | 36,39 | 33,89 | 34,15 | -3,24% | 1.119.658,00 |
| 28.02.2024 | 35,13 | 36,08 | 35,11 | 35,29 | -1,23% | 926.606,00 |
| 27.02.2024 | 35,49 | 37,00 | 35,11 | 35,73 | 2,47% | 1.035.021,00 |
| 26.02.2024 | 33,79 | 35,03 | 33,66 | 34,87 | 2,56% | 1.147.381,00 |
| 23.02.2024 | 34,35 | 34,69 | 33,43 | 34,00 | 1,19% | 1.149.644,00 |
| 22.02.2024 | 33,98 | 34,96 | 33,14 | 33,60 | -1,64% | 1.486.435,00 |
| 21.02.2024 | 35,19 | 35,62 | 33,56 | 34,16 | -5,06% | 1.246.245,00 |
| 20.02.2024 | 37,00 | 37,82 | 35,14 | 35,98 | -3,31% | 1.420.297,00 |
| 16.02.2024 | 38,57 | 38,81 | 37,00 | 37,21 | -5,15% | 1.409.141,00 |
| 15.02.2024 | 37,75 | 41,04 | 37,50 | 39,23 | 14,14% | 3.842.319,00 |
| 14.02.2024 | 34,39 | 35,01 | 33,94 | 34,37 | 2,38% | 1.095.659,00 |
| 13.02.2024 | 33,70 | 35,08 | 33,14 | 33,57 | -5,86% | 1.254.841,00 |
| 12.02.2024 | 34,38 | 35,88 | 34,23 | 35,66 | 3,45% | 1.149.878,00 |
| 09.02.2024 | 33,18 | 34,81 | 33,18 | 34,47 | 4,58% | 1.443.777,00 |
| 08.02.2024 | 34,03 | 34,18 | 32,85 | 32,96 | -2,40% | 1.032.878,00 |
| 07.02.2024 | 34,02 | 34,38 | 32,93 | 33,77 | -0,71% | 1.594.466,00 |
| 06.02.2024 | 33,58 | 34,26 | 33,28 | 34,01 | 1,13% | 1.838.234,00 |
| 05.02.2024 | 33,50 | 33,98 | 33,04 | 33,63 | -0,83% | 1.062.299,00 |
| 02.02.2024 | 32,84 | 34,65 | 32,54 | 33,91 | 1,83% | 1.664.166,00 |
| 01.02.2024 | 34,44 | 34,61 | 33,21 | 33,30 | -2,77% | 1.354.671,00 |
| 31.01.2024 | 35,54 | 36,26 | 34,22 | 34,25 | -5,10% | 1.962.455,00 |
| 30.01.2024 | 37,40 | 37,80 | 35,78 | 36,09 | -4,68% | 1.716.227,00 |
| 29.01.2024 | 36,44 | 37,86 | 35,56 | 37,86 | 5,34% | 1.013.020,00 |
| 26.01.2024 | 36,31 | 36,55 | 35,54 | 35,94 | -0,39% | 646.342,00 |
| 25.01.2024 | 36,93 | 37,22 | 35,64 | 36,08 | -0,44% | 1.169.116,00 |
| 24.01.2024 | 37,84 | 37,84 | 36,13 | 36,24 | -2,40% | 1.078.966,00 |
| 23.01.2024 | 38,51 | 38,74 | 35,87 | 37,13 | -2,39% | 2.001.843,00 |
| 22.01.2024 | 37,23 | 38,65 | 36,82 | 38,04 | 3,82% | 1.685.292,00 |
| 19.01.2024 | 37,56 | 37,68 | 36,02 | 36,64 | -2,45% | 1.402.371,00 |
| 18.01.2024 | 37,57 | 40,65 | 36,32 | 37,56 | 1,76% | 4.276.002,00 |
| 17.01.2024 | 36,57 | 37,30 | 36,26 | 36,91 | -1,81% | 1.035.059,00 |
| 16.01.2024 | 37,97 | 38,03 | 36,84 | 37,59 | -2,87% | 1.090.797,00 |
| 12.01.2024 | 39,94 | 40,42 | 38,06 | 38,70 | -1,40% | 1.426.868,00 |
| 11.01.2024 | 39,34 | 39,37 | 37,33 | 39,25 | -1,68% | 1.570.263,00 |
| 10.01.2024 | 39,73 | 40,60 | 39,46 | 39,92 | 0,48% | 1.513.088,00 |
| 09.01.2024 | 37,82 | 40,33 | 37,82 | 39,73 | 2,53% | 1.579.602,00 |
| 08.01.2024 | 37,34 | 39,13 | 36,50 | 38,75 | 2,81% | 1.440.841,00 |
| 05.01.2024 | 36,33 | 37,83 | 35,97 | 37,69 | 2,09% | 1.556.790,00 |
| 04.01.2024 | 38,02 | 38,49 | 36,56 | 36,92 | -2,43% | 2.805.379,00 |
| 03.01.2024 | 39,50 | 39,98 | 37,78 | 37,84 | -6,48% | 2.375.584,00 |
| 02.01.2024 | 39,77 | 40,97 | 39,42 | 40,46 | 0,22% | 1.287.885,00 |
| 29.12.2023 | 41,75 | 41,80 | 40,31 | 40,37 | -3,44% | 1.355.376,00 |
| 28.12.2023 | 43,77 | 44,32 | 41,12 | 41,81 | -4,74% | 2.211.401,00 |
| 27.12.2023 | 42,31 | 43,96 | 41,31 | 43,89 | 4,52% | 1.660.462,00 |
| 26.12.2023 | 41,82 | 42,25 | 41,29 | 41,99 | 2,26% | 1.469.904,00 |