64,410€
0,23%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 64,32 | 64,37 | 64,32 | 64,36 | 0,09% | - |
| 04.12.2025 | 63,61 | 64,34 | 62,30 | 64,30 | 2,29% | 300,00 |
| 03.12.2025 | 61,51 | 63,71 | 60,87 | 62,86 | 0,80% | - |
| 02.12.2025 | 61,75 | 63,23 | 61,45 | 62,36 | 1,83% | - |
| 01.12.2025 | 61,55 | 62,16 | 60,26 | 61,24 | -0,84% | - |
| 28.11.2025 | 62,03 | 62,27 | 61,32 | 61,76 | -0,99% | - |
| 27.11.2025 | 61,87 | 62,74 | 61,83 | 62,38 | 1,17% | 310,00 |
| 26.11.2025 | 61,30 | 62,33 | 60,87 | 61,66 | 2,46% | 500,00 |
| 25.11.2025 | 61,51 | 61,89 | 60,06 | 60,18 | -0,56% | 210,00 |
| 24.11.2025 | 59,57 | 61,97 | 58,85 | 60,52 | 1,82% | - |
| 21.11.2025 | 56,05 | 59,84 | 55,57 | 59,44 | 3,48% | - |
| 20.11.2025 | 57,94 | 58,31 | 55,94 | 57,44 | 1,70% | 20,00 |
| 19.11.2025 | 56,53 | 57,04 | 56,08 | 56,48 | -1,33% | - |
| 18.11.2025 | 57,15 | 57,84 | 55,16 | 57,24 | -1,41% | - |
| 17.11.2025 | 57,50 | 58,51 | 57,50 | 58,06 | 1,72% | - |
| 14.11.2025 | 55,81 | 58,26 | 52,25 | 57,08 | 1,60% | 182,00 |
| 13.11.2025 | 57,37 | 57,62 | 56,06 | 56,18 | -1,89% | - |
| 12.11.2025 | 57,79 | 58,62 | 56,46 | 57,26 | 1,38% | - |
| 11.11.2025 | 54,29 | 56,52 | 53,85 | 56,48 | 5,41% | - |
| 10.11.2025 | 54,15 | 54,70 | 53,11 | 53,58 | -0,45% | - |
| 07.11.2025 | 54,51 | 54,62 | 52,31 | 53,82 | -1,41% | - |
| 06.11.2025 | 54,33 | 55,81 | 54,00 | 54,59 | 0,02% | 710,00 |
| 05.11.2025 | 53,35 | 55,17 | 52,96 | 54,58 | 3,14% | - |
| 04.11.2025 | 53,10 | 53,85 | 52,41 | 52,92 | -0,34% | - |
| 03.11.2025 | 54,41 | 55,64 | 52,77 | 53,10 | -1,81% | 44,00 |
| 31.10.2025 | 54,92 | 55,61 | 53,85 | 54,08 | -4,01% | - |
| 30.10.2025 | 55,83 | 58,52 | 54,23 | 56,34 | -0,70% | 40,00 |
| 29.10.2025 | 59,23 | 61,04 | 53,04 | 56,74 | 4,76% | 270,00 |
| 28.10.2025 | 55,20 | 59,55 | 53,67 | 54,16 | 0,04% | - |
| 27.10.2025 | 48,67 | 55,80 | 46,33 | 54,14 | 14,50% | 200,00 |
| 24.10.2025 | 46,55 | 47,81 | 46,44 | 47,29 | 2,67% | - |
| 23.10.2025 | 46,00 | 46,29 | 45,46 | 46,06 | 0,45% | - |
| 22.10.2025 | 46,85 | 47,24 | 45,52 | 45,85 | -4,56% | - |
| 21.10.2025 | 48,37 | 48,54 | 46,80 | 48,04 | -0,64% | 5,00 |
| 20.10.2025 | 47,29 | 48,35 | 46,08 | 48,35 | 2,22% | - |
| 17.10.2025 | 46,61 | 47,42 | 46,23 | 47,30 | -2,49% | - |
| 16.10.2025 | 48,65 | 48,72 | 48,15 | 48,51 | -0,41% | - |
| 15.10.2025 | 48,86 | 49,38 | 47,87 | 48,71 | -0,06% | 311,00 |
| 14.10.2025 | 47,87 | 49,51 | 47,31 | 48,74 | 1,12% | - |
| 13.10.2025 | 48,56 | 49,66 | 47,76 | 48,20 | 1,06% | - |
| 10.10.2025 | 47,44 | 48,14 | 47,29 | 47,70 | 0,44% | - |
| 09.10.2025 | 47,54 | 47,78 | 47,13 | 47,49 | 0,36% | - |
| 08.10.2025 | 46,73 | 47,45 | 46,29 | 47,32 | 2,97% | - |
| 07.10.2025 | 46,67 | 47,24 | 45,47 | 45,95 | -0,39% | - |
| 06.10.2025 | 45,32 | 46,57 | 44,91 | 46,13 | 2,80% | - |
| 03.10.2025 | 45,59 | 46,11 | 44,31 | 44,88 | -0,18% | - |
| 02.10.2025 | 45,70 | 45,87 | 44,28 | 44,96 | -1,39% | - |
| 01.10.2025 | 43,94 | 45,86 | 43,68 | 45,59 | 2,98% | - |
| 30.09.2025 | 44,27 | 44,68 | 43,28 | 44,27 | 0,51% | 25,00 |
| 29.09.2025 | 42,87 | 44,71 | 42,85 | 44,05 | 3,05% | - |
| 26.09.2025 | 41,69 | 42,76 | 41,51 | 42,74 | 1,82% | - |
| 25.09.2025 | 43,13 | 43,20 | 41,90 | 41,98 | -2,22% | 100,00 |
| 24.09.2025 | 43,73 | 44,16 | 42,86 | 42,93 | -1,93% | - |
| 23.09.2025 | 43,69 | 44,42 | 43,57 | 43,78 | 0,21% | - |
| 22.09.2025 | 44,58 | 44,71 | 43,59 | 43,69 | -1,61% | - |
| 19.09.2025 | 45,31 | 46,05 | 44,31 | 44,40 | -1,57% | - |
| 18.09.2025 | 43,64 | 45,21 | 43,55 | 45,11 | 2,74% | - |
| 17.09.2025 | 43,42 | 44,27 | 43,20 | 43,91 | 1,13% | - |
| 16.09.2025 | 43,78 | 44,25 | 42,84 | 43,42 | -0,74% | - |
| 15.09.2025 | 44,07 | 44,13 | 42,53 | 43,74 | -3,54% | 300,00 |
| 12.09.2025 | 44,90 | 46,32 | 44,65 | 45,35 | 0,72% | - |
| 11.09.2025 | 45,32 | 45,76 | 44,76 | 45,02 | -2,07% | - |
| 10.09.2025 | 46,07 | 46,08 | 45,96 | 45,97 | 0,68% | - |
| 09.09.2025 | 46,17 | 46,36 | 44,64 | 45,66 | -1,61% | - |
| 08.09.2025 | 45,63 | 46,48 | 45,11 | 46,41 | 1,75% | - |
| 05.09.2025 | 44,59 | 45,93 | 43,66 | 45,61 | 2,52% | - |
| 04.09.2025 | 44,31 | 44,95 | 43,36 | 44,49 | -0,01% | - |
| 03.09.2025 | 43,05 | 45,17 | 42,81 | 44,49 | 3,61% | - |
| 02.09.2025 | 44,64 | 45,05 | 42,94 | 42,94 | -3,00% | - |
| 01.09.2025 | 44,13 | 44,31 | 43,97 | 44,27 | 0,11% | 200,00 |
| 29.08.2025 | 44,98 | 45,33 | 43,53 | 44,22 | -1,62% | - |
| 28.08.2025 | 42,47 | 44,98 | 42,36 | 44,95 | 5,43% | - |
| 27.08.2025 | 42,09 | 43,76 | 42,06 | 42,64 | 1,67% | 376,00 |
| 26.08.2025 | 40,60 | 42,01 | 39,86 | 41,94 | 3,06% | 200,00 |
| 25.08.2025 | 41,94 | 41,94 | 40,33 | 40,69 | -2,88% | 200,00 |
| 22.08.2025 | 43,30 | 43,61 | 41,61 | 41,90 | -3,05% | - |
| 21.08.2025 | 42,01 | 43,22 | 41,63 | 43,22 | 3,10% | - |
| 20.08.2025 | 41,82 | 42,26 | 41,33 | 41,92 | -0,21% | - |
| 19.08.2025 | 41,96 | 42,44 | 40,88 | 42,01 | -0,13% | - |
| 18.08.2025 | 43,93 | 44,21 | 42,00 | 42,06 | -4,05% | 140,00 |
| 15.08.2025 | 43,91 | 44,16 | 43,21 | 43,84 | -0,26% | - |
| 14.08.2025 | 42,98 | 44,43 | 42,34 | 43,95 | 2,06% | - |
| 13.08.2025 | 42,05 | 43,15 | 41,97 | 43,07 | 2,45% | - |
| 12.08.2025 | 41,50 | 42,05 | 40,59 | 42,04 | 1,08% | - |
| 11.08.2025 | 39,95 | 41,61 | 39,76 | 41,59 | 3,83% | 14,00 |
| 08.08.2025 | 39,49 | 40,52 | 38,99 | 40,05 | 1,37% | - |
| 07.08.2025 | 38,49 | 39,66 | 37,99 | 39,51 | 2,90% | - |
| 06.08.2025 | 36,75 | 39,27 | 36,23 | 38,40 | -9,79% | 20,00 |
| 05.08.2025 | 41,49 | 42,98 | 40,76 | 42,56 | 3,15% | - |
| 04.08.2025 | 41,12 | 41,46 | 40,82 | 41,26 | 0,70% | - |
| 01.08.2025 | 41,23 | 41,56 | 40,02 | 40,98 | -0,91% | 102,00 |
| 31.07.2025 | 40,43 | 42,06 | 39,75 | 41,35 | 3,67% | - |
| 30.07.2025 | 40,18 | 40,75 | 39,52 | 39,89 | -0,51% | - |
| 29.07.2025 | 40,03 | 40,58 | 39,84 | 40,09 | 0,53% | 250,00 |
| 28.07.2025 | 39,70 | 41,06 | 39,70 | 39,88 | 1,18% | 217,00 |
| 25.07.2025 | 38,94 | 39,57 | 38,61 | 39,42 | 1,60% | - |
| 24.07.2025 | 39,34 | 40,00 | 38,69 | 38,80 | -1,11% | - |
| 23.07.2025 | 39,08 | 40,02 | 38,68 | 39,23 | 0,73% | 1.800,00 |
| 22.07.2025 | 39,23 | 39,59 | 38,70 | 38,95 | -0,83% | - |
| 21.07.2025 | 40,07 | 40,56 | 39,22 | 39,27 | -1,89% | - |