43,570€
-0,86%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 40,31 | 40,66 | 39,62 | 40,03 | -0,68% | 200,00 |
| 17.07.2025 | 40,47 | 40,95 | 40,18 | 40,30 | -0,40% | - |
| 16.07.2025 | 40,34 | 41,19 | 39,93 | 40,46 | 0,00% | 200,00 |
| 15.07.2025 | 41,03 | 41,57 | 40,20 | 40,46 | -1,02% | 1.500,00 |
| 14.07.2025 | 39,79 | 41,72 | 39,59 | 40,88 | 2,78% | 400,00 |
| 11.07.2025 | 39,48 | 39,99 | 39,15 | 39,77 | 0,45% | 140,00 |
| 10.07.2025 | 39,09 | 40,02 | 38,78 | 39,59 | 0,94% | 100,00 |
| 09.07.2025 | 36,84 | 39,61 | 36,80 | 39,22 | 6,45% | - |
| 08.07.2025 | 37,14 | 37,60 | 36,81 | 36,85 | -0,67% | - |
| 07.07.2025 | 37,19 | 37,72 | 36,61 | 37,10 | 0,05% | - |
| 04.07.2025 | 37,23 | 37,23 | 36,99 | 37,08 | -0,92% | 28,00 |
| 03.07.2025 | 36,35 | 37,46 | 36,17 | 37,42 | 3,06% | - |
| 02.07.2025 | 36,40 | 36,67 | 35,80 | 36,31 | 0,14% | - |
| 01.07.2025 | 36,57 | 36,65 | 35,51 | 36,26 | -1,10% | - |
| 30.06.2025 | 38,46 | 38,71 | 36,48 | 36,67 | -4,32% | - |
| 27.06.2025 | 38,70 | 39,04 | 37,79 | 38,32 | -0,57% | 600,00 |
| 26.06.2025 | 38,07 | 38,54 | 37,42 | 38,54 | 1,19% | 190,00 |
| 25.06.2025 | 38,14 | 38,89 | 37,47 | 38,09 | -0,47% | 160,00 |
| 24.06.2025 | 36,70 | 38,52 | 36,52 | 38,27 | 5,07% | - |
| 23.06.2025 | 36,15 | 36,54 | 35,88 | 36,42 | 0,43% | 360,00 |
| 20.06.2025 | 34,64 | 36,41 | 34,55 | 36,27 | 5,48% | - |
| 19.06.2025 | 34,76 | 34,77 | 34,38 | 34,38 | -1,33% | - |
| 18.06.2025 | 34,99 | 36,18 | 34,56 | 34,85 | -0,11% | - |
| 17.06.2025 | 35,46 | 35,72 | 34,64 | 34,89 | -1,93% | - |
| 16.06.2025 | 34,53 | 35,73 | 34,16 | 35,57 | 3,30% | 200,00 |
| 13.06.2025 | 33,83 | 34,45 | 33,51 | 34,44 | 0,61% | - |
| 12.06.2025 | 33,77 | 34,46 | 33,07 | 34,23 | 0,68% | - |
| 11.06.2025 | 34,97 | 35,17 | 33,97 | 34,00 | -3,02% | - |
| 10.06.2025 | 34,18 | 35,31 | 34,02 | 35,06 | 2,59% | - |
| 09.06.2025 | 33,75 | 34,89 | 33,73 | 34,17 | 0,95% | - |
| 06.06.2025 | 33,65 | 34,79 | 33,54 | 33,85 | 0,98% | - |
| 05.06.2025 | 33,27 | 33,86 | 32,90 | 33,52 | 0,63% | 300,00 |
| 04.06.2025 | 33,02 | 34,31 | 32,84 | 33,31 | 1,05% | - |
| 03.06.2025 | 30,96 | 33,30 | 30,85 | 32,97 | 6,42% | - |
| 02.06.2025 | 29,90 | 31,05 | 29,71 | 30,98 | 2,70% | - |
| 30.05.2025 | 29,42 | 30,59 | 28,59 | 30,16 | 2,67% | - |
| 29.05.2025 | 29,69 | 29,81 | 28,10 | 29,38 | 2,91% | - |
| 28.05.2025 | 29,24 | 29,56 | 28,49 | 28,55 | -2,31% | - |
| 27.05.2025 | 30,13 | 30,42 | 29,10 | 29,22 | -3,28% | - |
| 26.05.2025 | 29,76 | 30,48 | 29,74 | 30,21 | 2,93% | - |
| 23.05.2025 | 29,08 | 29,43 | 28,66 | 29,35 | 0,41% | - |
| 22.05.2025 | 29,04 | 29,47 | 28,57 | 29,23 | 0,83% | 70,00 |
| 21.05.2025 | 29,59 | 30,16 | 28,65 | 28,99 | -2,96% | - |
| 20.05.2025 | 29,79 | 30,54 | 29,33 | 29,88 | -0,28% | - |
| 19.05.2025 | 29,91 | 30,19 | 29,08 | 29,96 | -1,17% | - |
| 16.05.2025 | 30,24 | 30,71 | 30,06 | 30,32 | 0,58% | - |
| 15.05.2025 | 29,98 | 30,35 | 29,72 | 30,14 | 0,08% | 400,00 |
| 14.05.2025 | 29,79 | 30,42 | 29,38 | 30,12 | 1,29% | 300,00 |
| 13.05.2025 | 31,72 | 31,90 | 29,70 | 29,73 | -7,51% | - |
| 12.05.2025 | 31,08 | 32,59 | 29,26 | 32,15 | 5,90% | - |
| 09.05.2025 | 30,90 | 31,65 | 30,35 | 30,36 | -2,24% | - |
| 08.05.2025 | 31,33 | 31,93 | 30,01 | 31,05 | -1,93% | - |
| 07.05.2025 | 32,68 | 32,93 | 31,23 | 31,66 | -2,55% | - |
| 06.05.2025 | 33,54 | 33,91 | 31,89 | 32,49 | -3,79% | - |
| 05.05.2025 | 33,88 | 34,08 | 33,03 | 33,77 | -1,11% | - |
| 02.05.2025 | 33,94 | 34,65 | 33,57 | 34,15 | 0,86% | - |
| 30.04.2025 | 34,78 | 36,08 | 32,81 | 33,86 | 5,93% | - |
| 29.04.2025 | 31,54 | 32,46 | 31,24 | 31,97 | 1,69% | - |
| 28.04.2025 | 31,74 | 32,49 | 30,45 | 31,44 | -1,73% | 50,00 |
| 25.04.2025 | 31,89 | 31,99 | 31,00 | 31,99 | 1,27% | - |
| 24.04.2025 | 30,96 | 31,60 | 30,62 | 31,59 | 1,59% | - |
| 23.04.2025 | 30,65 | 31,78 | 30,10 | 31,10 | 4,07% | - |
| 22.04.2025 | 28,97 | 30,14 | 28,97 | 29,88 | 0,37% | - |
| 17.04.2025 | 30,07 | 30,21 | 29,43 | 29,77 | 0,15% | - |
| 16.04.2025 | 29,59 | 30,58 | 29,04 | 29,73 | -2,08% | - |
| 15.04.2025 | 30,66 | 31,05 | 29,98 | 30,36 | -1,03% | - |
| 14.04.2025 | 30,03 | 30,83 | 29,63 | 30,67 | 2,49% | - |
| 11.04.2025 | 29,04 | 30,03 | 28,01 | 29,93 | 3,76% | - |
| 10.04.2025 | 29,80 | 29,85 | 26,90 | 28,84 | -4,06% | - |
| 09.04.2025 | 26,45 | 30,38 | 25,66 | 30,06 | 9,23% | 150,00 |
| 08.04.2025 | 28,27 | 29,79 | 26,88 | 27,52 | -2,08% | - |
| 07.04.2025 | 26,78 | 29,40 | 24,40 | 28,11 | -1,90% | 200,00 |
| 04.04.2025 | 30,70 | 30,92 | 28,23 | 28,65 | -7,31% | - |
| 03.04.2025 | 29,31 | 31,63 | 29,16 | 30,91 | -3,09% | - |
| 02.04.2025 | 30,52 | 32,01 | 29,75 | 31,90 | 4,18% | - |
| 01.04.2025 | 31,85 | 32,19 | 30,44 | 30,62 | -4,33% | - |
| 31.03.2025 | 32,19 | 32,93 | 31,32 | 32,00 | -1,14% | 425,00 |
| 28.03.2025 | 33,60 | 33,82 | 31,91 | 32,37 | -0,11% | - |
| 27.03.2025 | 33,51 | 34,31 | 32,41 | 32,41 | -0,34% | - |
| 26.03.2025 | 34,01 | 34,34 | 32,51 | 32,52 | -4,26% | - |