48,820€
1,03%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,86 | 49,38 | 48,59 | 49,14 | 0,82% | 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% | - |
| 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% | - |