66,960€
0,33%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 67,05 | 67,07 | 66,94 | 66,99 | 0,27% | - |
| 21.01.2026 | 66,00 | 67,23 | 65,00 | 66,81 | 1,46% | - |
| 20.01.2026 | 65,20 | 66,45 | 63,21 | 65,85 | 0,64% | 3.780,00 |
| 19.01.2026 | 65,39 | 65,53 | 65,21 | 65,43 | -0,53% | - |
| 16.01.2026 | 65,96 | 67,37 | 65,28 | 65,78 | 0,06% | - |
| 15.01.2026 | 66,51 | 67,14 | 64,17 | 65,74 | -1,57% | - |
| 14.01.2026 | 67,76 | 67,95 | 66,05 | 66,79 | -1,50% | - |
| 13.01.2026 | 65,90 | 68,53 | 64,48 | 67,81 | 2,90% | - |
| 12.01.2026 | 67,00 | 67,00 | 61,20 | 65,90 | -1,10% | 8.984,00 |
| 09.01.2026 | 63,38 | 67,31 | 63,05 | 66,63 | 5,18% | - |
| 08.01.2026 | 63,23 | 64,64 | 62,72 | 63,35 | -0,39% | - |
| 07.01.2026 | 63,13 | 64,69 | 62,38 | 63,60 | 0,70% | - |
| 06.01.2026 | 61,51 | 63,48 | 61,00 | 63,16 | 0,99% | - |
| 05.01.2026 | 67,66 | 68,20 | 61,41 | 62,54 | -6,34% | 75,00 |
| 02.01.2026 | 65,16 | 67,02 | 64,74 | 66,77 | 3,99% | - |
| 30.12.2025 | 64,12 | 64,25 | 63,74 | 64,21 | 0,45% | - |
| 29.12.2025 | 64,32 | 64,34 | 63,38 | 63,92 | -1,08% | - |
| 23.12.2025 | 65,41 | 65,69 | 64,42 | 64,62 | -2,06% | 69,00 |
| 22.12.2025 | 65,41 | 66,68 | 65,10 | 65,98 | 3,82% | 1.000,00 |
| 19.12.2025 | 63,45 | 65,79 | 63,11 | 63,55 | 0,00% | - |
| 18.12.2025 | 63,28 | 64,49 | 62,68 | 63,55 | 0,24% | - |
| 17.12.2025 | 64,65 | 65,23 | 63,00 | 63,40 | -2,10% | - |
| 16.12.2025 | 62,91 | 64,76 | 62,02 | 64,76 | 2,11% | - |
| 15.12.2025 | 64,22 | 64,37 | 63,02 | 63,42 | -0,47% | - |
| 12.12.2025 | 63,01 | 63,86 | 61,93 | 63,72 | 0,98% | - |
| 11.12.2025 | 61,48 | 63,19 | 61,34 | 63,10 | 3,00% | - |
| 10.12.2025 | 61,60 | 61,78 | 60,51 | 61,26 | -0,75% | - |
| 09.12.2025 | 63,79 | 64,14 | 61,45 | 61,72 | -3,23% | - |
| 08.12.2025 | 63,26 | 64,56 | 63,26 | 63,78 | 1,46% | - |
| 05.12.2025 | 64,32 | 64,74 | 62,18 | 62,86 | -2,24% | - |
| 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% | - |