27,630€
0,51%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,34 | 28,34 | 27,79 | 27,79 | 1,09% | - |
| 16.05.2024 | 27,31 | 27,49 | 27,31 | 27,49 | 0,62% | - |
| 15.05.2024 | 26,48 | 27,32 | 26,48 | 27,32 | 3,80% | - |
| 14.05.2024 | 26,20 | 26,32 | 26,20 | 26,32 | -2,55% | - |
| 13.05.2024 | 26,83 | 27,01 | 26,83 | 27,01 | 1,85% | - |
| 10.05.2024 | 26,44 | 26,52 | 26,44 | 26,52 | 5,20% | - |
| 09.05.2024 | 25,50 | 25,50 | 25,21 | 25,21 | -0,43% | - |
| 08.05.2024 | 25,63 | 25,63 | 25,32 | 25,32 | 0,40% | - |
| 07.05.2024 | 25,85 | 25,85 | 25,22 | 25,22 | -1,48% | - |
| 06.05.2024 | 25,62 | 25,62 | 25,60 | 25,60 | -0,97% | - |
| 03.05.2024 | 25,74 | 25,85 | 25,74 | 25,85 | 4,07% | - |
| 02.05.2024 | 25,07 | 25,07 | 24,84 | 24,84 | 5,57% | - |
| 30.04.2024 | 23,57 | 23,57 | 23,53 | 23,53 | -1,55% | - |
| 29.04.2024 | 23,08 | 23,90 | 23,08 | 23,90 | 4,69% | 300,00 |
| 26.04.2024 | 22,73 | 23,25 | 22,73 | 22,83 | 3,26% | 120,00 |
| 25.04.2024 | 22,99 | 22,99 | 22,11 | 22,11 | -6,23% | - |
| 24.04.2024 | 23,74 | 23,74 | 23,58 | 23,58 | -1,13% | - |
| 23.04.2024 | 23,30 | 23,85 | 23,30 | 23,85 | 5,58% | - |
| 22.04.2024 | 23,03 | 23,03 | 22,59 | 22,59 | 0,00% | - |
| 19.04.2024 | 23,08 | 23,36 | 22,59 | 22,59 | -3,59% | 45,00 |
| 18.04.2024 | 23,28 | 23,43 | 23,28 | 23,43 | 0,64% | - |
| 17.04.2024 | 23,54 | 23,54 | 23,28 | 23,28 | -2,10% | - |
| 16.04.2024 | 24,02 | 24,02 | 23,78 | 23,78 | -2,74% | - |
| 15.04.2024 | 25,00 | 25,00 | 24,45 | 24,45 | -5,31% | - |
| 12.04.2024 | 26,22 | 26,22 | 25,82 | 25,82 | 3,45% | - |
| 11.04.2024 | 25,18 | 25,18 | 24,96 | 24,96 | -0,99% | - |
| 10.04.2024 | 25,96 | 25,96 | 25,21 | 25,21 | -1,02% | - |
| 09.04.2024 | 25,82 | 25,82 | 25,47 | 25,47 | -0,47% | - |
| 08.04.2024 | 25,68 | 25,68 | 25,59 | 25,59 | -1,27% | - |
| 05.04.2024 | 25,85 | 25,92 | 25,85 | 25,92 | -3,32% | - |
| 04.04.2024 | 26,79 | 26,81 | 26,79 | 26,81 | 2,06% | - |
| 03.04.2024 | 26,41 | 26,41 | 26,27 | 26,27 | -1,02% | - |
| 02.04.2024 | 27,66 | 27,66 | 26,54 | 26,54 | -5,79% | - |
| 28.03.2024 | 28,52 | 28,52 | 28,17 | 28,17 | 2,44% | - |
| 27.03.2024 | 27,26 | 28,59 | 27,26 | 27,50 | 0,00% | 200,00 |
| 26.03.2024 | 26,91 | 27,50 | 26,91 | 27,50 | 3,34% | 800,00 |
| 25.03.2024 | 27,43 | 27,43 | 26,61 | 26,61 | 0,00% | - |
| 22.03.2024 | 26,61 | 26,61 | 26,61 | 26,61 | 1,56% | - |
| 21.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,81% | - |
| 20.03.2024 | 25,99 | 25,99 | 25,99 | 25,99 | 2,28% | - |
| 19.03.2024 | 25,41 | 25,41 | 25,41 | 25,41 | 0,99% | - |
| 18.03.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,36% | - |
| 15.03.2024 | 24,88 | 25,07 | 24,60 | 25,07 | 0,24% | 200,00 |
| 14.03.2024 | 25,66 | 25,66 | 25,01 | 25,01 | -4,83% | - |
| 13.03.2024 | 26,11 | 26,28 | 26,11 | 26,28 | -0,27% | - |
| 12.03.2024 | 26,41 | 26,41 | 26,35 | 26,35 | -0,87% | - |
| 11.03.2024 | 26,22 | 26,58 | 26,22 | 26,58 | -2,82% | - |
| 08.03.2024 | 27,13 | 27,35 | 27,13 | 27,35 | 1,52% | - |
| 07.03.2024 | 26,69 | 26,94 | 26,69 | 26,94 | -1,50% | - |
| 06.03.2024 | 27,10 | 27,35 | 27,10 | 27,35 | -0,26% | - |
| 05.03.2024 | 28,98 | 28,98 | 27,42 | 27,42 | -17,26% | - |
| 04.03.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 3,66% | 60,00 |
| 01.03.2024 | 31,40 | 31,97 | 30,99 | 31,97 | -2,74% | 145,00 |
| 29.02.2024 | 32,24 | 32,87 | 32,24 | 32,87 | 0,27% | - |
| 28.02.2024 | 32,67 | 33,63 | 32,67 | 32,78 | 1,67% | 45,00 |
| 27.02.2024 | 31,79 | 32,24 | 31,79 | 32,24 | 1,93% | - |
| 26.02.2024 | 31,18 | 31,63 | 31,18 | 31,63 | 2,90% | - |
| 23.02.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -1,25% | - |
| 22.02.2024 | 31,20 | 31,20 | 31,13 | 31,13 | -5,38% | 100,00 |
| 21.02.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -3,60% | - |
| 20.02.2024 | 34,13 | 34,13 | 34,13 | 34,13 | -2,29% | - |
| 19.02.2024 | 34,32 | 34,93 | 34,32 | 34,93 | -1,55% | 100,00 |
| 16.02.2024 | 36,19 | 36,19 | 35,48 | 35,48 | 11,64% | - |
| 15.02.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 1,31% | - |
| 14.02.2024 | 31,08 | 31,37 | 31,08 | 31,37 | 0,87% | - |
| 13.02.2024 | 32,76 | 32,76 | 31,10 | 31,10 | -2,84% | - |
| 12.02.2024 | 31,62 | 32,01 | 31,62 | 32,01 | -1,26% | - |
| 09.02.2024 | 30,30 | 32,42 | 30,30 | 32,42 | 4,01% | 60,00 |
| 08.02.2024 | 31,05 | 31,17 | 31,05 | 31,17 | 2,03% | - |
| 07.02.2024 | 31,30 | 31,30 | 30,55 | 30,55 | -1,45% | - |
| 06.02.2024 | 31,05 | 31,05 | 31,00 | 31,00 | 0,85% | - |
| 05.02.2024 | 31,10 | 31,10 | 30,74 | 30,74 | 0,29% | - |
| 02.02.2024 | 30,64 | 30,65 | 30,64 | 30,65 | -0,97% | - |
| 01.02.2024 | 31,46 | 31,46 | 30,95 | 30,95 | -5,58% | - |
| 31.01.2024 | 32,91 | 32,91 | 32,78 | 32,78 | -3,84% | - |
| 30.01.2024 | 34,65 | 34,65 | 34,09 | 34,09 | 3,15% | - |
| 29.01.2024 | 32,95 | 33,50 | 32,95 | 33,05 | 0,27% | 25,00 |
| 26.01.2024 | 33,02 | 33,02 | 32,96 | 32,96 | 1,73% | - |
| 25.01.2024 | 33,13 | 33,13 | 32,40 | 32,40 | -3,23% | 590,00 |
| 24.01.2024 | 34,08 | 34,08 | 33,48 | 33,48 | -1,67% | - |
| 23.01.2024 | 34,69 | 34,69 | 34,05 | 34,05 | -2,27% | - |
| 22.01.2024 | 33,49 | 34,84 | 33,49 | 34,84 | 4,16% | - |
| 19.01.2024 | 34,36 | 34,36 | 33,45 | 33,45 | -4,04% | - |
| 18.01.2024 | 33,68 | 34,86 | 33,68 | 34,86 | 2,62% | 50,00 |
| 17.01.2024 | 34,29 | 34,29 | 33,97 | 33,97 | 0,09% | - |
| 16.01.2024 | 35,30 | 35,30 | 33,94 | 33,94 | -3,63% | - |
| 15.01.2024 | 35,22 | 35,22 | 35,22 | 35,22 | -2,46% | - |
| 12.01.2024 | 35,52 | 36,11 | 35,52 | 36,11 | -2,41% | - |
| 11.01.2024 | 36,16 | 37,00 | 36,16 | 37,00 | 2,83% | 15,00 |
| 10.01.2024 | 36,15 | 36,22 | 35,98 | 35,98 | 1,98% | 25,00 |
| 09.01.2024 | 35,17 | 35,28 | 35,17 | 35,28 | 5,69% | - |
| 08.01.2024 | 34,22 | 34,59 | 33,38 | 33,38 | 0,66% | 60,00 |
| 05.01.2024 | 33,59 | 33,92 | 33,00 | 33,16 | -4,44% | 245,00 |
| 04.01.2024 | 34,50 | 34,70 | 33,72 | 34,70 | -3,37% | 10,00 |
| 03.01.2024 | 36,70 | 36,70 | 35,91 | 35,91 | -1,51% | - |
| 02.01.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -3,03% | - |
| 29.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -5,22% | - |
| 28.12.2023 | 39,34 | 39,72 | 39,34 | 39,67 | 4,50% | 140,00 |
| 27.12.2023 | 37,84 | 37,96 | 37,84 | 37,96 | 8,30% | 120,00 |
| 22.12.2023 | 35,05 | 35,05 | 35,05 | 35,05 | 1,04% | - |