26,200€
4,13%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 26,57 | 27,23 | 25,62 | 25,81 | -3,10% | - |
30.05.2024 | 25,41 | 26,92 | 25,39 | 26,63 | 4,13% | - |
29.05.2024 | 25,54 | 25,74 | 25,12 | 25,58 | -0,10% | - |
28.05.2024 | 25,75 | 26,18 | 25,15 | 25,60 | -0,91% | - |
27.05.2024 | 25,75 | 25,84 | 25,71 | 25,84 | 0,31% | - |
24.05.2024 | 25,70 | 26,06 | 25,40 | 25,76 | 0,39% | 500,00 |
23.05.2024 | 27,27 | 27,31 | 25,45 | 25,66 | -5,07% | 600,00 |
22.05.2024 | 27,00 | 27,20 | 26,64 | 27,03 | 0,13% | - |
21.05.2024 | 27,19 | 27,53 | 26,52 | 26,99 | -0,74% | - |
20.05.2024 | 27,71 | 28,04 | 27,13 | 27,19 | -1,77% | - |
17.05.2024 | 28,62 | 28,68 | 27,24 | 27,68 | -3,13% | - |
16.05.2024 | 27,56 | 28,66 | 27,32 | 28,58 | 3,81% | - |
15.05.2024 | 26,72 | 28,05 | 26,68 | 27,53 | 2,78% | - |
14.05.2024 | 26,45 | 27,11 | 26,26 | 26,78 | 1,40% | - |
13.05.2024 | 27,09 | 27,44 | 26,16 | 26,41 | -2,19% | - |
10.05.2024 | 26,70 | 27,05 | 25,92 | 27,00 | 1,31% | - |
09.05.2024 | 25,72 | 26,66 | 25,44 | 26,65 | 3,33% | 24,00 |
08.05.2024 | 25,87 | 25,95 | 25,32 | 25,79 | -0,10% | - |
07.05.2024 | 26,07 | 26,21 | 25,19 | 25,82 | -1,00% | - |
06.05.2024 | 25,86 | 26,27 | 25,58 | 26,08 | 0,87% | - |
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% | - |