BridgeBio Pharma

BBIO
🏛️ ドイツ →
42.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 38.11 38.91 38.11 38.17 0.0M
2023-12-28 39.97 39.97 38.00 38.00 0.0M
2023-12-27 37.67 38.44 37.48 38.44 0.0M
2023-12-22 35.87 36.56 35.87 36.56 0.0M
2023-12-20 36.36 36.36 35.27 35.27 0.0M
2023-12-19 34.62 36.84 34.62 36.14 0.0M
2023-12-18 36.47 36.79 34.89 35.39 0.0M
2023-12-15 33.14 34.42 33.14 34.42 0.0M
2023-12-14 32.05 32.55 32.05 32.55 0.0M
2023-12-13 31.28 31.28 30.80 30.80 0.0M
2023-12-12 30.19 31.00 30.19 31.00 0.0M
2023-12-11 29.84 29.84 29.84 29.84 0.0M
2023-12-08 31.54 31.54 30.80 30.80 0.0M
2023-12-07 30.46 30.52 30.46 30.52 0.0M
2023-12-06 28.75 29.96 28.75 29.96 0.0M
2023-12-05 29.65 29.65 29.65 29.65 0.0M
2023-12-01 26.61 26.61 26.61 26.61 0.0M
2023-11-30 26.96 26.96 26.96 26.96 0.0M
2023-11-28 26.98 26.98 26.11 26.11 0.0M
2023-11-24 26.81 26.81 26.81 26.81 0.0M
2023-11-21 26.92 26.92 26.92 26.92 0.0M
2023-11-15 26.99 26.99 26.99 26.99 0.0M
2023-11-14 26.12 27.00 26.12 26.78 0.0M
2023-11-13 25.49 25.69 25.26 25.26 0.0M
2023-11-08 27.00 27.00 27.00 27.00 0.0M
2023-11-07 26.39 27.11 26.39 27.11 0.0M
2023-11-06 27.00 27.00 27.00 27.00 0.0M
2023-11-01 24.80 24.80 24.60 24.60 0.0M
2023-10-30 24.00 24.48 23.63 24.48 0.0M
2023-10-27 23.10 23.10 23.10 23.10 0.0M
2023-10-24 23.15 23.15 23.15 23.15 0.0M
2023-10-23 22.82 22.82 22.50 22.50 0.0M
2023-10-20 23.10 23.10 23.10 23.10 0.0M
2023-10-19 23.40 23.62 23.40 23.62 0.0M
2023-10-18 24.97 24.97 24.67 24.67 0.0M
2023-10-16 24.87 24.87 24.87 24.87 0.0M
2023-10-12 25.39 25.39 23.73 23.73 0.0M
2023-10-10 24.98 24.98 24.98 24.98 0.0M
2023-10-09 24.05 24.05 24.05 24.05 0.0M
2023-10-06 23.00 23.00 23.00 23.00 0.0M
2023-10-04 24.45 24.45 22.55 22.55 0.0M
2023-10-03 24.50 24.63 24.50 24.63 0.0M
2023-10-02 24.69 24.69 24.16 24.16 0.0M
2023-09-27 25.51 25.51 25.51 25.51 0.0M
2023-09-26 25.92 25.92 25.50 25.50 0.0M
2023-09-25 26.27 26.82 24.62 25.57 0.0M
2023-09-22 25.85 25.85 25.50 25.50 0.0M
2023-09-21 25.13 25.14 25.13 25.14 0.0M
2023-09-18 27.59 27.72 26.58 26.58 0.0M
2023-09-15 27.59 27.59 27.59 27.59 0.0M
2023-09-14 28.12 28.12 27.19 27.72 0.0M
2023-09-11 26.63 26.63 26.63 26.63 0.0M
2023-09-08 27.13 27.13 27.13 27.13 0.0M
2023-09-07 26.90 26.90 26.90 26.90 0.0M
2023-09-01 28.21 28.21 28.21 28.21 0.0M
2023-08-31 27.70 27.70 27.61 27.61 0.0M
2023-08-30 27.68 27.68 27.68 27.68 0.0M
2023-08-29 26.33 27.70 26.33 27.70 0.0M
2023-08-28 30.49 30.60 26.37 26.37 0.0M
2023-08-23 26.12 26.12 25.72 25.72 0.0M
2023-08-18 26.20 26.85 26.20 26.85 0.0M
2023-08-17 26.54 26.54 25.92 25.92 0.0M
2023-08-16 27.69 27.69 27.17 27.17 0.0M
2023-08-15 28.38 28.38 28.38 28.38 0.0M
2023-08-11 28.11 28.11 28.04 28.04 0.0M
2023-08-09 29.76 29.76 29.76 29.76 0.0M
2023-08-08 27.81 28.75 27.81 28.75 0.0M
2023-08-07 27.62 27.74 27.62 27.74 0.0M
2023-08-04 28.75 28.75 28.75 28.75 0.0M
2023-08-03 29.36 29.43 29.36 29.43 0.0M
2023-08-02 30.68 30.68 29.57 29.58 0.0M
2023-08-01 32.18 32.18 30.99 31.35 0.0M
2023-07-31 31.52 32.36 31.35 32.36 0.0M
2023-07-28 29.31 31.06 29.26 31.06 0.0M
2023-07-27 28.73 29.37 28.73 29.37 0.0M
2023-07-26 29.21 29.63 28.86 28.86 0.0M
2023-07-25 29.42 29.80 29.00 29.17 0.0M
2023-07-24 31.15 31.15 30.01 30.01 0.0M
2023-07-21 31.30 31.43 30.76 31.16 0.0M
2023-07-20 30.79 31.20 30.79 31.14 0.0M
2023-07-19 29.00 31.20 28.60 30.61 0.0M
2023-07-18 29.49 32.41 28.21 28.21 0.0M
2023-07-17 18.97 30.50 16.70 28.53 0.0M
2023-07-14 15.76 15.76 15.76 15.76 0.0M
2023-07-12 16.63 16.63 16.63 16.63 0.0M
2023-07-10 15.48 15.51 15.48 15.51 0.0M
2023-07-06 16.10 16.10 16.10 16.10 0.0M
2023-07-03 15.80 15.80 15.80 15.80 0.0M
2023-06-30 15.89 15.89 15.89 15.89 0.0M
2023-06-29 16.34 16.34 15.44 15.44 0.0M
2023-06-28 16.00 16.25 16.00 16.25 0.0M
2023-06-26 14.15 14.15 14.15 14.15 0.0M
2023-06-22 14.58 14.58 14.58 14.58 0.0M
2023-06-20 14.72 14.72 14.72 14.72 0.0M
2023-06-16 13.85 13.85 13.85 13.85 0.0M
2023-06-14 15.38 15.38 15.13 15.13 0.0M
2023-06-13 15.10 15.10 15.07 15.07 0.0M
2023-06-12 14.81 14.81 14.80 14.80 0.0M
2023-06-08 15.27 15.27 15.10 15.23 0.0M
2023-06-07 15.37 15.37 15.36 15.36 0.0M
2023-06-06 14.97 15.20 14.97 15.11 0.0M
2023-06-05 13.37 13.37 13.37 13.37 0.0M
2023-05-30 12.82 12.85 12.82 12.85 0.0M
2023-05-24 12.21 12.25 12.21 12.25 0.0M
2023-05-15 12.61 12.61 12.61 12.61 0.0M
2023-05-10 12.41 12.41 12.41 12.41 0.0M
2023-05-08 12.51 12.51 12.25 12.36 0.0M
2023-05-05 11.75 11.75 11.75 11.75 0.0M
2023-05-03 12.53 12.65 12.53 12.65 0.0M
2023-05-02 13.20 13.20 12.64 12.64 0.0M
2023-04-27 13.26 13.26 13.26 13.26 0.0M
2023-04-25 13.87 13.90 13.83 13.83 0.0M
2023-04-24 14.03 14.03 14.03 14.03 0.0M
2023-04-21 14.68 14.68 14.39 14.43 0.0M
2023-04-20 15.05 15.28 15.05 15.28 0.0M
2023-04-19 13.61 14.33 13.61 14.33 0.0M
2023-04-13 14.22 14.37 14.22 14.37 0.0M
2023-04-12 14.23 14.23 14.23 14.23 0.0M
2023-04-11 13.44 14.11 13.44 14.11 0.0M
2023-04-06 14.36 14.36 14.36 14.36 0.0M
2023-04-05 14.06 14.24 14.00 14.24 0.0M
2023-04-03 15.89 15.89 15.56 15.69 0.0M
2023-03-31 15.63 15.92 15.63 15.92 0.0M
2023-03-30 15.31 15.31 15.31 15.31 0.0M
2023-03-29 13.96 17.03 13.80 16.05 0.0M
2023-03-28 14.10 14.14 14.10 14.14 0.0M
2023-03-27 15.14 15.14 13.46 13.62 0.0M
2023-03-24 16.53 16.53 16.53 16.53 0.0M
2023-03-23 11.76 11.76 11.62 11.62 0.0M
2023-03-22 12.28 12.28 12.28 12.28 0.0M
2023-03-21 12.52 12.52 12.52 12.52 0.0M
2023-03-20 12.37 12.50 12.37 12.50 0.0M
2023-03-17 12.91 12.91 12.91 12.91 0.0M
2023-03-16 13.11 13.11 13.11 13.11 0.0M
2023-03-13 13.58 13.75 13.36 13.36 0.0M
2023-03-10 14.27 14.27 13.79 13.79 0.0M
2023-03-09 14.38 14.42 14.38 14.42 0.0M
2023-03-08 17.60 17.60 14.73 15.51 0.0M
2023-03-07 15.49 18.83 15.49 17.70 0.0M
2023-03-06 17.64 18.65 15.29 15.42 0.0M
2023-03-03 10.42 10.46 10.42 10.46 0.0M
2023-03-02 10.46 10.46 10.15 10.20 0.0M
2023-03-01 10.34 10.34 10.34 10.34 0.0M
2023-02-28 11.10 11.10 11.10 11.10 0.0M
2023-02-27 11.02 11.02 11.02 11.02 0.0M
2023-02-23 11.00 11.10 11.00 11.10 0.0M
2023-02-22 11.60 11.60 11.60 11.60 0.0M
2023-02-21 11.97 12.05 11.27 11.27 0.0M
2023-02-20 12.36 12.36 12.03 12.03 0.0M
2023-02-17 12.11 12.11 12.11 12.11 0.0M
2023-02-16 11.28 11.57 11.28 11.57 0.0M
2023-02-13 10.96 10.96 10.96 10.96 0.0M
2023-02-09 10.75 10.75 10.75 10.75 0.0M
2023-02-08 11.06 11.06 11.06 11.06 0.0M
2023-02-07 10.90 10.90 10.90 10.90 0.0M
2023-02-06 9.98 10.58 9.98 10.58 0.0M
2023-02-03 10.15 10.15 9.94 9.94 0.0M
2023-02-02 9.87 10.19 9.87 10.16 0.0M
2023-02-01 8.66 8.66 8.66 8.66 0.0M
2023-01-30 8.13 8.13 8.13 8.13 0.0M
2023-01-26 8.51 8.51 8.01 8.01 0.0M
2023-01-25 8.60 8.60 8.60 8.60 0.0M
2023-01-16 7.94 7.94 7.94 7.94 0.0M
2023-01-13 8.12 8.26 8.12 8.26 0.0M
2023-01-11 7.35 7.35 7.35 7.35 0.0M
2023-01-09 7.10 7.10 7.09 7.09 0.0M
2023-01-05 7.30 7.30 7.30 7.30 0.0M
2023-01-03 7.27 7.27 6.97 6.97 0.0M
2023-01-02 7.04 7.04 7.04 7.04 0.0M