BridgeBio Pharma

BBIO
🏛️ Deutschland →
42.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 41.61 42.55 41.19 42.10 0.0M
2025-09-25 42.78 42.78 41.79 41.79 0.0M
2025-09-24 43.09 43.09 42.73 42.73 0.0M
2025-09-23 44.02 44.02 43.38 43.71 0.0M
2025-09-22 44.88 44.88 43.33 43.33 0.0M
2025-09-19 45.94 45.94 44.46 44.46 0.0M
2025-09-18 43.98 43.98 43.98 43.98 0.0M
2025-09-17 43.11 43.72 43.11 43.72 0.0M
2025-09-16 43.23 43.23 43.23 43.23 0.0M
2025-09-15 44.39 44.39 42.93 42.93 0.0M
2025-09-12 44.52 44.52 44.00 44.00 0.0M
2025-09-11 44.83 44.83 44.83 44.83 0.0M
2025-09-10 46.01 46.17 45.10 45.10 0.0M
2025-09-09 45.92 46.57 44.94 45.48 0.0M
2025-09-08 45.31 45.95 45.31 45.95 0.0M
2025-09-05 44.94 45.57 44.26 45.46 0.0M
2025-09-04 44.50 44.50 43.21 43.21 0.0M
2025-09-03 44.50 44.65 44.31 44.40 0.0M
2025-09-02 43.56 44.69 43.22 43.22 0.0M
2025-09-01 44.46 44.46 44.46 44.46 0.0M
2025-08-29 44.48 44.48 44.01 44.01 0.0M
2025-08-28 42.77 43.99 42.77 43.99 0.0M
2025-08-27 42.40 43.00 42.40 43.00 0.0M
2025-08-26 40.33 41.97 40.21 41.97 0.0M
2025-08-25 42.10 42.16 40.17 40.17 0.0M
2025-08-22 43.70 43.70 42.18 42.18 0.0M
2025-08-21 41.75 42.39 41.75 42.39 0.0M
2025-08-20 41.52 42.05 41.52 42.05 0.0M
2025-08-19 41.61 42.14 41.39 41.54 0.0M
2025-08-18 42.80 42.80 42.24 42.24 0.0M
2025-08-15 44.21 44.21 43.34 43.57 0.0M
2025-08-14 42.80 44.11 42.64 43.73 0.0M
2025-08-13 41.71 43.07 41.71 42.46 0.0M
2025-08-12 41.86 41.86 40.46 40.46 0.0M
2025-08-11 39.62 41.33 39.62 40.59 0.0M
2025-08-08 39.22 40.15 39.22 40.15 0.0M
2025-08-07 38.86 39.13 38.86 39.13 0.0M
2025-08-06 37.08 38.78 36.30 38.59 0.0M
2025-08-05 41.78 43.20 41.00 43.20 0.0M
2025-08-04 40.93 41.61 40.71 41.29 0.0M
2025-08-01 41.36 41.36 40.22 41.18 0.0M
2025-07-31 40.56 41.73 40.56 41.14 0.0M
2025-07-30 40.45 40.54 39.76 39.76 0.0M
2025-07-29 40.48 40.48 39.79 39.91 0.0M
2025-07-28 40.88 40.91 39.56 40.00 0.0M
2025-07-25 38.48 39.36 38.48 39.00 0.0M
2025-07-24 38.64 38.64 38.64 38.64 0.0M
2025-07-23 38.70 39.60 38.70 39.60 0.0M
2025-07-22 39.20 39.72 38.90 39.25 0.0M
2025-07-21 40.37 40.49 39.29 39.65 0.0M
2025-07-18 40.78 40.78 39.49 40.31 0.0M
2025-07-17 40.86 40.94 40.61 40.61 0.0M
2025-07-16 39.99 41.36 39.99 40.64 0.0M
2025-07-15 41.32 41.79 40.90 41.09 0.0M
2025-07-14 39.99 41.83 39.97 40.89 0.0M
2025-07-11 39.79 39.79 39.03 39.74 0.0M
2025-07-10 39.47 39.99 38.80 39.86 0.0M
2025-07-09 38.00 39.78 37.77 39.55 0.0M
2025-07-08 37.53 37.53 37.14 37.19 0.0M
2025-07-07 37.14 37.14 37.14 37.14 0.0M
2025-07-04 36.86 36.88 36.86 36.88 0.0M
2025-07-03 36.70 37.65 36.68 37.65 0.0M
2025-07-02 36.04 36.34 36.04 36.34 0.0M
2025-07-01 36.93 36.93 35.54 35.54 0.0M
2025-06-30 38.10 38.14 36.96 36.96 0.0M
2025-06-27 38.21 38.42 38.21 38.42 0.0M
2025-06-26 38.40 38.40 38.00 38.00 0.0M
2025-06-25 38.37 38.73 37.91 37.91 0.0M
2025-06-24 37.96 38.12 37.66 37.66 0.0M
2025-06-23 36.10 36.81 35.90 35.90 0.0M
2025-06-20 35.78 35.78 35.78 35.78 0.0M
2025-06-18 35.36 35.99 35.00 35.08 0.0M
2025-06-17 35.08 35.40 34.93 35.30 0.0M
2025-06-16 34.31 35.40 34.31 35.40 0.0M
2025-06-13 33.50 34.05 33.48 34.05 0.0M
2025-06-12 33.33 34.16 33.11 34.16 0.0M
2025-06-11 34.70 34.70 34.59 34.59 0.0M
2025-06-10 33.78 35.03 33.78 35.03 0.0M
2025-06-09 34.60 34.60 34.60 34.60 0.0M
2025-06-06 33.30 34.45 33.30 34.45 0.0M
2025-06-05 32.95 33.31 32.82 33.31 0.0M
2025-06-04 33.58 33.58 33.03 33.13 0.0M
2025-06-03 31.25 33.04 31.25 33.04 0.0M
2025-06-02 30.05 31.05 29.97 31.05 0.0M
2025-05-30 28.98 30.10 28.93 30.10 0.0M
2025-05-29 29.23 29.23 28.91 28.91 0.0M
2025-05-28 28.85 28.85 28.36 28.36 0.0M
2025-05-27 30.13 30.13 29.20 29.52 0.0M
2025-05-26 30.25 30.45 30.25 30.45 0.0M
2025-05-23 28.92 29.25 28.51 29.25 0.0M
2025-05-22 29.20 29.20 28.92 29.15 0.0M
2025-05-21 29.11 29.11 28.70 28.70 0.0M
2025-05-19 29.57 29.91 29.00 29.40 0.0M
2025-05-16 30.05 30.58 29.95 30.44 0.0M
2025-05-15 30.06 30.28 29.77 30.28 0.0M
2025-05-14 30.28 30.30 29.98 30.30 0.0M
2025-05-13 32.07 32.07 29.92 30.31 0.0M
2025-05-12 30.78 32.03 30.78 32.03 0.0M
2025-05-09 30.78 31.21 30.36 30.36 0.0M
2025-05-08 31.70 31.70 30.11 31.05 0.0M
2025-05-07 32.06 32.06 31.50 31.50 0.0M
2025-05-06 33.20 33.85 31.76 31.76 0.0M
2025-05-05 34.14 34.14 33.37 33.54 0.0M
2025-05-02 34.20 34.67 33.45 34.67 0.0M
2025-04-30 34.17 35.37 32.87 33.60 0.0M
2025-04-29 31.24 31.71 30.95 31.71 0.0M
2025-04-28 31.00 31.49 30.64 31.49 0.0M
2025-04-25 31.25 31.35 31.25 31.35 0.0M
2025-04-24 31.34 31.34 31.30 31.30 0.0M
2025-04-23 30.36 30.36 30.01 30.01 0.0M
2025-04-22 29.26 29.90 29.26 29.83 0.0M
2025-04-17 29.72 29.72 29.72 29.72 0.0M
2025-04-15 31.19 31.19 30.12 30.12 0.0M
2025-04-14 30.15 30.15 30.15 30.15 0.0M
2025-04-11 29.64 29.64 29.64 29.64 0.0M
2025-04-10 28.84 28.84 27.43 27.43 0.0M
2025-04-09 26.40 30.40 25.72 30.40 0.0M
2025-04-08 28.71 28.76 27.46 27.46 0.0M
2025-04-07 26.72 27.94 24.20 27.94 0.0M
2025-04-04 30.41 30.55 28.24 28.24 0.0M
2025-04-03 29.45 31.34 29.45 31.34 0.0M
2025-04-02 30.23 31.30 30.23 31.30 0.0M
2025-04-01 32.26 32.26 30.66 31.81 0.0M
2025-03-31 31.93 32.08 31.91 32.06 0.0M
2025-03-28 33.32 33.82 32.49 32.49 0.0M
2025-03-27 33.74 33.74 33.50 33.73 0.0M
2025-03-26 34.14 34.14 33.26 33.50 0.0M
2025-03-25 34.51 34.51 33.87 33.87 0.0M
2025-03-24 32.01 34.97 32.01 34.24 0.0M
2025-03-21 31.88 31.94 31.88 31.94 0.0M
2025-03-20 31.18 31.23 31.18 31.23 0.0M
2025-03-19 30.12 30.12 30.12 30.12 0.0M
2025-03-18 29.71 29.71 29.01 29.51 0.0M
2025-03-17 29.64 30.00 29.64 30.00 0.0M
2025-03-14 30.14 30.37 29.58 30.37 0.0M
2025-03-13 29.96 29.96 29.82 29.82 0.0M
2025-03-12 29.99 29.99 29.74 29.93 0.0M
2025-03-11 28.67 29.56 28.67 28.91 0.0M
2025-03-10 28.42 28.75 28.08 28.61 0.0M
2025-03-07 30.13 30.13 28.66 29.43 0.0M
2025-03-06 30.56 30.56 29.15 29.89 0.0M
2025-03-05 32.10 32.10 31.02 31.02 0.0M
2025-03-04 31.22 31.68 30.32 31.43 0.0M
2025-03-03 34.19 34.19 31.32 31.62 0.0M
2025-02-28 32.28 33.10 32.19 32.94 0.0M
2025-02-27 31.98 33.76 31.49 33.76 0.0M
2025-02-26 33.60 33.60 32.81 32.92 0.0M
2025-02-25 33.65 33.65 31.56 31.73 0.0M
2025-02-24 34.85 35.50 34.33 35.14 0.0M
2025-02-21 35.46 36.41 34.86 35.20 0.0M
2025-02-20 34.24 37.50 34.24 34.66 0.0M
2025-02-19 33.62 34.89 33.62 34.62 0.0M
2025-02-18 33.81 33.81 32.72 33.31 0.0M
2025-02-17 33.72 33.89 33.00 33.00 0.0M
2025-02-14 29.84 33.10 29.43 33.10 0.0M
2025-02-13 30.93 30.93 30.37 30.72 0.0M
2025-02-12 30.36 30.36 29.61 30.00 0.0M
2025-02-11 30.16 30.62 30.16 30.16 0.0M
2025-02-10 30.79 31.57 30.78 30.87 0.0M
2025-02-07 31.76 31.76 30.72 30.85 0.0M
2025-02-06 32.76 33.16 31.76 32.00 0.0M
2025-02-05 31.50 32.53 31.50 32.53 0.0M
2025-02-04 30.86 31.20 29.40 31.20 0.0M
2025-02-03 33.00 33.17 30.20 30.24 0.0M
2025-01-31 34.01 34.70 32.80 32.98 0.0M
2025-01-30 34.90 35.16 34.64 34.75 0.0M
2025-01-29 34.65 35.80 34.55 35.04 0.0M
2025-01-28 35.59 35.59 34.52 34.78 0.0M
2025-01-27 34.61 35.70 33.50 34.94 0.0M
2025-01-24 35.71 35.71 34.80 35.53 0.0M
2025-01-23 34.66 35.63 33.93 35.48 0.0M
2025-01-22 35.23 35.44 33.88 34.09 0.0M
2025-01-21 32.61 34.72 32.20 34.72 0.0M
2025-01-20 33.08 33.29 31.74 32.54 0.0M
2025-01-17 33.00 33.65 32.70 32.70 0.0M
2025-01-16 33.90 33.90 32.94 32.94 0.0M
2025-01-15 35.36 35.61 33.41 33.80 0.0M
2025-01-14 33.00 35.12 31.00 34.64 0.0M
2025-01-13 29.04 33.58 27.96 31.88 0.0M
2025-01-10 28.60 28.60 27.52 28.32 0.0M
2025-01-09 28.84 29.61 28.50 28.59 0.0M
2025-01-08 27.90 28.60 27.56 28.60 0.0M
2025-01-07 26.80 27.35 26.80 27.27 0.0M
2025-01-06 27.02 27.58 26.75 27.38 0.0M
2025-01-03 27.79 28.00 27.23 27.32 0.0M
2025-01-02 26.84 27.90 26.80 27.83 0.0M