BridgeBio Pharma

BBIO
🏛️ ドイツ →
44.20
最終更新: 2025-09-29
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
2024-12-30 27.03 28.36 27.03 27.35 0.0M
2024-12-27 27.50 28.00 26.69 27.02 0.0M
2024-12-23 25.80 26.75 25.74 26.75 0.0M
2024-12-20 24.56 25.87 24.56 25.74 0.0M
2024-12-19 25.28 25.58 24.32 25.58 0.0M
2024-12-18 26.66 26.71 24.69 25.04 0.0M
2024-12-17 26.53 26.58 25.78 26.43 0.0M
2024-12-16 26.42 26.85 26.05 26.29 0.0M
2024-12-13 26.86 27.21 25.95 26.04 0.0M
2024-12-12 27.23 27.78 26.16 26.68 0.0M
2024-12-11 27.92 28.14 27.64 27.90 0.0M
2024-12-10 28.17 28.31 27.51 27.82 0.0M
2024-12-09 27.15 28.38 26.99 27.75 0.0M
2024-12-06 24.98 27.69 24.98 27.69 0.0M
2024-12-05 25.98 26.36 24.99 24.99 0.0M
2024-12-04 25.11 26.36 25.10 26.14 0.0M
2024-12-03 25.11 25.76 24.88 25.46 0.0M
2024-12-02 25.91 25.97 25.17 25.18 0.0M
2024-11-29 26.80 27.30 25.51 25.83 0.0M
2024-11-28 26.20 28.20 26.20 26.92 0.0M
2024-11-27 25.50 26.59 24.76 26.06 0.0M
2024-11-26 26.79 26.79 24.39 25.18 0.0M
2024-11-25 27.22 29.10 25.61 25.61 0.0M
2024-11-22 22.30 22.71 22.10 22.71 0.0M
2024-11-21 21.60 22.59 21.60 22.20 0.0M
2024-11-20 21.17 22.00 21.17 21.94 0.0M
2024-11-19 21.51 21.75 21.00 21.30 0.0M
2024-11-18 22.83 23.18 21.00 21.00 0.0M
2024-11-15 23.00 23.34 22.00 22.39 0.0M
2024-11-14 23.99 24.80 23.00 23.00 0.0M
2024-11-13 23.38 23.38 23.38 23.38 0.0M
2024-11-12 25.15 25.15 22.74 22.74 0.0M
2024-11-11 25.40 25.40 25.40 25.40 0.0M
2024-11-08 24.30 24.77 24.30 24.77 0.0M
2024-11-07 23.63 23.63 23.63 23.63 0.0M
2024-11-05 22.91 22.91 22.65 22.65 0.0M
2024-11-04 23.61 23.61 23.21 23.24 0.0M
2024-11-01 21.95 21.95 21.70 21.70 0.0M
2024-10-31 22.05 22.05 22.05 22.05 0.0M
2024-10-30 22.20 22.20 22.00 22.00 0.0M
2024-10-29 22.46 22.61 22.46 22.49 0.0M
2024-10-28 22.88 22.88 22.88 22.88 0.0M
2024-10-25 22.61 22.70 22.61 22.69 0.0M
2024-10-24 22.25 22.54 22.25 22.54 0.0M
2024-10-23 23.32 23.32 23.07 23.07 0.0M
2024-10-22 23.26 23.26 22.93 22.93 0.0M
2024-10-21 24.15 24.15 24.15 24.15 0.0M
2024-10-18 23.83 24.35 23.83 24.35 0.0M
2024-10-17 23.92 23.92 23.92 23.92 0.0M
2024-10-16 23.14 23.82 23.14 23.82 0.0M
2024-10-15 23.57 23.57 23.29 23.29 0.0M
2024-10-14 24.10 24.10 24.10 24.10 0.0M
2024-10-10 21.33 22.34 20.90 22.34 0.0M
2024-10-09 22.25 22.25 21.80 21.80 0.0M
2024-10-07 22.85 22.85 22.85 22.85 0.0M
2024-10-04 22.88 22.88 22.88 22.88 0.0M
2024-10-02 22.76 22.76 22.76 22.76 0.0M
2024-10-01 22.49 22.50 22.28 22.50 0.0M
2024-09-30 22.68 23.23 22.41 23.23 0.0M
2024-09-26 22.00 22.17 22.00 22.17 0.0M
2024-09-25 22.40 22.53 22.00 22.08 0.0M
2024-09-24 22.49 22.89 21.60 21.60 0.0M
2024-09-23 23.50 23.50 23.50 23.50 0.0M
2024-09-20 23.90 23.90 23.90 23.90 0.0M
2024-09-19 24.30 24.30 23.96 23.96 0.0M
2024-09-17 24.44 24.48 24.44 24.48 0.0M
2024-09-16 23.94 24.34 23.66 23.66 0.0M
2024-09-13 24.52 24.52 23.68 23.68 0.0M
2024-09-11 26.96 26.96 25.89 25.90 0.0M
2024-09-09 27.33 27.67 27.33 27.67 0.0M
2024-09-06 28.00 28.00 27.00 27.00 0.0M
2024-09-05 27.87 28.74 27.87 28.26 0.0M
2024-09-04 26.11 27.23 26.11 27.23 0.0M
2024-09-03 25.59 27.51 25.40 26.44 0.0M
2024-09-02 25.28 25.80 25.28 25.80 0.0M
2024-08-30 25.94 26.16 23.85 25.11 0.0M
2024-08-27 23.22 23.22 23.22 23.22 0.0M
2024-08-21 23.45 23.45 22.60 22.60 0.0M
2024-08-19 21.90 21.90 21.90 21.90 0.0M
2024-08-12 22.05 22.05 22.05 22.05 0.0M
2024-08-08 21.60 21.68 21.60 21.68 0.0M
2024-08-06 23.84 23.84 23.84 23.84 0.0M
2024-08-05 22.24 22.51 21.00 22.38 0.0M
2024-08-02 23.61 23.79 23.00 23.79 0.0M
2024-08-01 24.43 24.43 23.66 23.66 0.0M
2024-07-31 24.56 24.56 24.56 24.56 0.0M
2024-07-30 24.20 24.20 24.20 24.20 0.0M
2024-07-29 24.62 24.62 24.62 24.62 0.0M
2024-07-26 24.46 25.21 24.46 25.21 0.0M
2024-07-24 24.82 24.82 24.82 24.82 0.0M
2024-07-23 25.17 25.17 25.17 25.17 0.0M
2024-07-19 24.13 24.13 24.13 24.13 0.0M
2024-07-18 26.01 26.01 24.20 24.20 0.0M
2024-07-17 25.71 25.71 25.71 25.71 0.0M
2024-07-16 25.81 26.48 25.81 26.48 0.0M
2024-07-15 24.75 25.65 24.48 25.65 0.0M
2024-07-11 24.23 25.34 24.23 25.34 0.0M
2024-07-10 23.55 23.55 23.55 23.55 0.0M
2024-07-09 24.09 24.09 24.09 24.09 0.0M
2024-07-08 23.99 24.44 23.99 24.44 0.0M
2024-07-04 23.21 23.21 23.21 23.21 0.0M
2024-07-03 23.35 23.35 23.08 23.08 0.0M
2024-07-02 23.22 23.22 23.18 23.18 0.0M
2024-07-01 23.36 23.83 23.36 23.57 0.0M
2024-06-28 23.42 23.87 23.14 23.14 0.0M
2024-06-27 22.21 23.31 22.21 23.31 0.0M
2024-06-26 22.29 22.80 22.23 22.23 0.0M
2024-06-25 21.62 22.18 21.62 21.70 0.0M
2024-06-24 22.00 23.92 20.25 21.00 0.0M
2024-06-21 25.00 25.00 25.00 25.00 0.0M
2024-06-20 25.43 25.43 25.43 25.43 0.0M
2024-06-19 25.55 25.55 25.50 25.50 0.0M
2024-06-18 25.20 25.20 24.68 24.72 0.0M
2024-06-17 25.79 26.39 25.79 26.39 0.0M
2024-06-13 26.51 26.88 26.51 26.88 0.0M
2024-06-11 26.06 26.32 26.06 26.32 0.0M
2024-06-10 25.39 26.02 25.34 26.02 0.0M
2024-06-07 25.42 25.42 25.10 25.10 0.0M
2024-06-06 25.40 25.40 25.40 25.40 0.0M
2024-06-05 25.31 25.34 25.00 25.34 0.0M
2024-06-04 28.40 29.03 25.10 25.10 0.0M
2024-06-03 26.20 26.20 26.20 26.20 0.0M
2024-05-30 26.25 26.25 26.25 26.25 0.0M
2024-05-29 25.29 25.55 25.29 25.55 0.0M
2024-05-28 26.03 26.03 25.16 25.16 0.0M
2024-05-24 25.41 25.92 25.41 25.85 0.0M
2024-05-23 27.30 27.30 25.40 25.40 0.0M
2024-05-22 26.79 26.79 26.79 26.79 0.0M
2024-05-21 27.27 27.27 27.00 27.00 0.0M
2024-05-20 27.43 27.43 27.43 27.43 0.0M
2024-05-17 28.78 28.78 27.59 27.65 0.0M
2024-05-16 28.19 28.19 28.19 28.19 0.0M
2024-05-15 27.06 27.06 27.06 27.06 0.0M
2024-05-14 26.96 26.96 26.96 26.96 0.0M
2024-05-10 26.87 26.87 26.87 26.87 0.0M
2024-05-09 25.46 25.46 25.46 25.46 0.0M
2024-05-08 25.54 25.77 25.54 25.67 0.0M
2024-05-07 26.33 26.33 25.63 25.69 0.0M
2024-05-06 25.61 25.85 25.55 25.85 0.0M
2024-05-03 26.24 26.24 25.50 25.50 0.0M
2024-05-02 25.48 26.15 25.00 25.86 0.0M
2024-04-30 24.48 24.48 24.48 24.48 0.0M
2024-04-29 23.67 23.80 23.67 23.80 0.0M
2024-04-26 23.15 23.33 23.00 23.33 0.0M
2024-04-25 22.17 22.76 22.17 22.76 0.0M
2024-04-24 23.31 23.31 23.25 23.25 0.0M
2024-04-23 23.89 24.00 23.89 24.00 0.0M
2024-04-22 22.97 23.52 22.97 23.52 0.0M
2024-04-19 23.51 23.51 23.00 23.00 0.0M
2024-04-18 23.28 23.64 23.28 23.64 0.0M
2024-04-17 23.51 23.51 23.22 23.22 0.0M
2024-04-16 24.01 24.26 24.01 24.20 0.0M
2024-04-12 25.89 25.91 25.00 25.00 0.0M
2024-04-11 25.50 25.81 25.50 25.81 0.0M
2024-04-10 25.35 25.40 25.09 25.09 0.0M
2024-04-08 26.00 26.00 26.00 26.00 0.0M
2024-04-05 25.85 26.56 25.85 26.56 0.0M
2024-04-04 26.66 26.66 26.66 26.66 0.0M
2024-04-03 26.95 27.02 26.62 27.02 0.0M
2024-04-02 28.20 28.34 26.53 26.82 0.0M
2024-03-28 29.19 29.19 28.41 28.93 0.0M
2024-03-27 27.78 28.95 27.78 28.95 0.0M
2024-03-26 27.71 27.94 27.63 27.82 0.0M
2024-03-25 27.89 27.89 27.11 27.40 0.0M
2024-03-22 26.96 27.51 26.96 27.38 0.0M
2024-03-21 26.50 27.49 26.50 27.49 0.0M
2024-03-20 25.52 26.11 25.52 25.96 0.0M
2024-03-19 25.45 26.40 25.45 26.28 0.0M
2024-03-15 25.20 25.21 24.96 25.21 0.0M
2024-03-14 25.67 25.67 24.88 24.91 0.0M
2024-03-13 26.40 26.40 25.72 25.97 0.0M
2024-03-12 26.36 26.59 26.20 26.35 0.0M
2024-03-11 26.22 26.82 26.22 26.82 0.0M
2024-03-08 27.68 27.80 26.72 26.72 0.0M
2024-03-07 27.10 27.94 27.09 27.56 0.0M
2024-03-06 27.61 28.09 26.80 26.80 0.0M
2024-03-05 29.23 29.24 27.13 27.21 0.0M
2024-03-04 32.56 34.70 29.97 30.01 0.0M
2024-03-01 32.01 33.26 31.38 33.26 0.0M
2024-02-28 33.28 33.39 33.28 33.39 0.0M
2024-02-27 32.49 33.33 32.02 33.33 0.0M
2024-02-26 31.64 31.97 31.49 31.97 0.0M
2024-02-23 31.33 31.75 31.33 31.75 0.0M
2024-02-22 31.37 32.09 30.59 31.38 0.0M
2024-02-21 31.84 31.84 31.36 31.36 0.0M
2024-02-20 34.61 34.61 32.61 32.84 0.0M
2024-02-19 35.03 35.03 35.03 35.03 0.0M
2024-02-16 36.28 36.68 35.94 36.01 0.0M
2024-02-15 33.31 37.64 33.31 35.63 0.0M
2024-02-14 31.93 31.93 31.93 31.93 0.0M
2024-02-13 33.39 33.39 31.43 31.43 0.0M
2024-02-12 32.23 33.35 32.23 33.35 0.0M
2024-02-09 30.40 32.28 30.30 32.18 0.0M
2024-02-08 31.65 31.66 30.70 30.70 0.0M
2024-02-07 32.20 32.20 30.99 30.99 0.0M
2024-02-06 31.66 31.69 31.46 31.54 0.0M
2024-02-05 31.46 31.72 31.13 31.58 0.0M
2024-02-02 31.80 32.80 30.02 30.90 0.0M
2024-02-01 32.44 32.80 31.00 31.00 0.0M
2024-01-31 32.60 33.29 31.64 31.64 0.0M
2024-01-29 33.57 34.48 33.57 34.48 0.0M
2024-01-26 33.38 33.38 33.38 33.38 0.0M
2024-01-25 33.28 33.28 33.28 33.28 0.0M
2024-01-24 34.00 34.00 33.84 33.84 0.0M
2024-01-23 34.71 34.80 34.71 34.80 0.0M
2024-01-22 34.13 34.13 34.13 34.13 0.0M
2024-01-19 34.73 34.73 34.73 34.73 0.0M
2024-01-18 32.79 36.90 32.39 34.16 0.0M
2024-01-17 34.64 34.64 34.07 34.07 0.0M
2024-01-15 35.88 36.04 35.88 36.04 0.0M
2024-01-12 36.38 36.38 35.31 35.39 0.0M
2024-01-11 37.33 38.00 34.92 34.92 0.0M
2024-01-10 36.32 36.32 36.32 36.32 0.0M
2024-01-09 34.94 35.30 34.94 35.30 0.0M
2024-01-08 34.79 35.78 34.79 35.78 0.0M
2024-01-05 33.45 33.45 33.45 33.45 0.0M
2024-01-04 33.61 34.19 33.61 34.19 0.0M
2024-01-03 37.25 37.25 34.97 34.97 0.0M
2024-01-02 36.98 37.33 36.98 37.33 0.0M