59,120€
0,94%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 58,37 | 59,26 | 58,14 | 58,93 | 0,55% | - |
| 28.09.2026 | 57,17 | 59,19 | 56,85 | 58,61 | 1,92% | - |
| 25.09.2026 | 59,15 | 59,21 | 56,94 | 57,50 | -1,27% | - |
| 24.09.2026 | 57,45 | 59,16 | 57,06 | 58,24 | 0,87% | - |
| 23.09.2026 | 60,59 | 61,53 | 57,05 | 57,74 | -4,55% | 3.290,00 |
| 22.09.2026 | 58,09 | 60,98 | 57,87 | 60,49 | 4,17% | - |
| 21.09.2026 | 58,39 | 58,68 | 57,33 | 58,07 | 0,17% | - |
| 18.09.2026 | 59,07 | 59,29 | 57,61 | 57,97 | -1,14% | - |
| 17.09.2026 | 60,02 | 60,78 | 58,34 | 58,64 | -1,57% | - |
| 16.09.2026 | 59,41 | 60,08 | 58,50 | 59,58 | 0,51% | - |
| 15.09.2026 | 62,59 | 63,02 | 58,04 | 59,27 | -5,46% | - |
| 14.09.2026 | 61,87 | 63,78 | 61,70 | 62,69 | 0,35% | 5.640,00 |
| 11.09.2026 | 62,81 | 63,74 | 62,10 | 62,47 | 0,01% | - |
| 10.09.2026 | 65,49 | 65,96 | 62,12 | 62,47 | -4,48% | - |
| 09.09.2026 | 64,46 | 65,96 | 63,08 | 65,40 | 1,81% | - |
| 08.09.2026 | 64,48 | 65,67 | 63,12 | 64,23 | -0,33% | - |
| 07.09.2026 | 64,55 | 64,67 | 64,30 | 64,44 | 0,02% | - |
| 04.09.2026 | 65,04 | 65,39 | 63,78 | 64,43 | -0,59% | 125,00 |
| 03.09.2026 | 65,97 | 66,24 | 64,66 | 64,82 | -1,86% | - |
| 02.09.2026 | 65,98 | 67,42 | 65,52 | 66,05 | -0,05% | - |
| 01.09.2026 | 66,11 | 66,61 | 65,41 | 66,08 | 0,23% | - |
| 31.08.2026 | 66,03 | 68,18 | 64,70 | 65,93 | -0,26% | - |
| 28.08.2026 | 67,34 | 69,96 | 65,96 | 66,10 | -2,13% | - |
| 27.08.2026 | 68,41 | 68,97 | 67,23 | 67,54 | -0,83% | - |
| 26.08.2026 | 68,86 | 69,32 | 68,11 | 68,11 | -1,12% | - |
| 25.08.2026 | 69,91 | 70,68 | 68,71 | 68,88 | -0,91% | - |
| 24.08.2026 | 69,31 | 69,95 | 68,73 | 69,51 | -0,27% | - |
| 21.08.2026 | 71,09 | 71,46 | 69,68 | 69,70 | -1,55% | - |
| 20.08.2026 | 71,98 | 72,24 | 70,79 | 70,80 | -1,53% | - |
| 19.08.2026 | 71,30 | 73,40 | 71,24 | 71,90 | 0,57% | - |
| 18.08.2026 | 68,44 | 72,49 | 68,19 | 71,49 | 3,61% | - |
| 17.08.2026 | 69,31 | 69,45 | 67,41 | 69,00 | -0,06% | - |
| 14.08.2026 | 68,96 | 71,32 | 67,89 | 69,04 | -1,97% | - |
| 13.08.2026 | 72,99 | 73,41 | 70,09 | 70,43 | -3,20% | 1.400,00 |
| 12.08.2026 | 71,89 | 73,69 | 71,78 | 72,76 | 0,38% | - |
| 11.08.2026 | 75,25 | 77,13 | 72,22 | 72,48 | -1,20% | - |
| 10.08.2026 | 73,37 | 74,56 | 72,66 | 73,36 | 0,43% | - |
| 07.08.2026 | 71,93 | 73,48 | 71,14 | 73,05 | 1,63% | 520,00 |
| 06.08.2026 | 70,82 | 73,37 | 70,27 | 71,88 | 1,28% | - |
| 05.08.2026 | 71,39 | 72,08 | 69,93 | 70,97 | 0,12% | - |
| 04.08.2026 | 69,92 | 71,42 | 69,18 | 70,88 | 1,99% | 1.300,00 |
| 03.08.2026 | 70,03 | 70,20 | 68,48 | 69,50 | 0,06% | 1.550,00 |
| 31.07.2026 | 71,31 | 71,48 | 69,01 | 69,46 | -2,47% | - |
| 30.07.2026 | 73,31 | 73,71 | 69,09 | 71,22 | -2,42% | - |
| 29.07.2026 | 74,70 | 75,86 | 72,79 | 72,98 | -2,52% | - |
| 28.07.2026 | 73,20 | 75,17 | 73,02 | 74,87 | 1,29% | 1.600,00 |
| 27.07.2026 | 74,75 | 75,76 | 73,14 | 73,92 | 0,01% | - |
| 24.07.2026 | 72,66 | 74,88 | 72,50 | 73,91 | 1,38% | - |
| 23.07.2026 | 72,11 | 73,38 | 71,59 | 72,91 | 0,66% | - |
| 22.07.2026 | 71,94 | 73,07 | 71,08 | 72,43 | 0,17% | - |
| 21.07.2026 | 71,54 | 72,43 | 70,96 | 72,31 | 2,15% | 210,00 |
| 20.07.2026 | 71,21 | 72,68 | 70,00 | 70,78 | -0,54% | - |
| 17.07.2026 | 69,32 | 72,13 | 67,73 | 71,17 | 0,55% | 340,00 |
| 16.07.2026 | 72,03 | 73,18 | 70,40 | 70,78 | -1,67% | - |
| 15.07.2026 | 74,14 | 75,33 | 71,77 | 71,98 | -2,21% | 1.081,00 |
| 14.07.2026 | 73,84 | 74,00 | 71,17 | 73,60 | 0,97% | 880,00 |
| 13.07.2026 | 73,36 | 76,17 | 71,48 | 72,90 | -3,12% | - |
| 10.07.2026 | 78,58 | 79,47 | 74,44 | 75,24 | -4,60% | 965,00 |
| 09.07.2026 | 68,91 | 81,59 | 68,76 | 78,87 | 15,29% | - |
| 08.07.2026 | 68,14 | 68,71 | 66,80 | 68,41 | 0,37% | - |
| 07.07.2026 | 67,87 | 69,04 | 66,74 | 68,15 | 0,33% | - |
| 06.07.2026 | 66,73 | 69,27 | 66,05 | 67,93 | 1,53% | - |
| 03.07.2026 | 68,07 | 68,69 | 66,30 | 66,90 | -0,71% | 12.317,00 |
| 02.07.2026 | 65,40 | 67,51 | 64,65 | 67,38 | 2,93% | - |
| 01.07.2026 | 65,13 | 66,12 | 64,57 | 65,46 | 0,47% | 1.125,00 |
| 30.06.2026 | 63,72 | 65,26 | 62,95 | 65,16 | 3,34% | - |
| 29.06.2026 | 62,44 | 64,14 | 61,49 | 63,05 | 3,16% | - |
| 26.06.2026 | 60,42 | 63,68 | 59,97 | 61,12 | -0,27% | - |
| 25.06.2026 | 62,21 | 62,51 | 60,62 | 61,29 | 0,34% | - |
| 24.06.2026 | 60,74 | 62,31 | 60,67 | 61,08 | 1,00% | - |
| 23.06.2026 | 59,73 | 61,40 | 58,63 | 60,48 | 0,22% | - |
| 22.06.2026 | 57,74 | 60,94 | 57,69 | 60,35 | 5,50% | - |
| 19.06.2026 | 57,56 | 57,80 | 57,20 | 57,20 | -1,79% | - |
| 18.06.2026 | 59,19 | 59,78 | 57,11 | 58,24 | -0,61% | 560,00 |
| 17.06.2026 | 57,73 | 59,22 | 57,34 | 58,60 | 2,11% | 3.800,00 |
| 16.06.2026 | 58,61 | 58,79 | 56,76 | 57,39 | -1,70% | - |
| 15.06.2026 | 59,23 | 59,28 | 56,96 | 58,38 | 1,08% | - |
| 12.06.2026 | 58,31 | 58,92 | 57,73 | 57,76 | -2,02% | - |
| 11.06.2026 | 58,83 | 59,72 | 57,97 | 58,95 | 0,61% | - |
| 10.06.2026 | 58,28 | 59,95 | 57,64 | 58,59 | 1,07% | 504,00 |
| 09.06.2026 | 58,75 | 59,40 | 57,00 | 57,97 | -0,95% | - |
| 08.06.2026 | 59,47 | 60,22 | 57,98 | 58,53 | -0,24% | - |
| 05.06.2026 | 57,36 | 60,21 | 57,11 | 58,67 | 1,09% | 3.800,00 |
| 04.06.2026 | 56,12 | 58,87 | 55,59 | 58,04 | 2,60% | - |
| 03.06.2026 | 54,94 | 56,73 | 54,16 | 56,57 | 3,15% | 1.800,00 |
| 02.06.2026 | 55,99 | 56,82 | 53,73 | 54,84 | -2,49% | 2.300,00 |
| 01.06.2026 | 57,21 | 57,93 | 56,07 | 56,24 | -0,92% | - |
| 29.05.2026 | 58,81 | 58,91 | 55,38 | 56,76 | -3,09% | 1.050,00 |
| 28.05.2026 | 57,04 | 59,07 | 56,35 | 58,57 | 2,18% | 12.250,00 |
| 27.05.2026 | 58,22 | 59,96 | 56,39 | 57,32 | -1,56% | - |
| 26.05.2026 | 59,94 | 60,01 | 57,31 | 58,23 | -3,30% | - |
| 25.05.2026 | 60,22 | 60,30 | 60,08 | 60,21 | 1,11% | - |
| 22.05.2026 | 60,73 | 61,74 | 58,93 | 59,55 | -1,48% | - |
| 21.05.2026 | 58,67 | 61,15 | 57,80 | 60,45 | 2,96% | - |
| 20.05.2026 | 56,97 | 59,13 | 56,97 | 58,71 | 3,42% | - |
| 19.05.2026 | 55,82 | 57,74 | 55,40 | 56,77 | 2,53% | - |
| 18.05.2026 | 56,51 | 57,13 | 54,67 | 55,37 | -3,75% | 6.660,00 |
| 15.05.2026 | 58,98 | 59,59 | 57,04 | 57,53 | -3,60% | - |
| 14.05.2026 | 58,83 | 59,97 | 57,95 | 59,68 | 1,85% | - |
| 13.05.2026 | 56,43 | 59,96 | 55,35 | 58,59 | 5,14% | - |