71,215€
-2,49%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 55,23 | 56,10 | 54,71 | 55,73 | 1,45% | - |
| 11.05.2026 | 57,38 | 60,05 | 54,29 | 54,93 | -4,13% | - |
| 08.05.2026 | 58,30 | 60,24 | 56,08 | 57,30 | -0,26% | - |
| 07.05.2026 | 57,98 | 58,78 | 57,01 | 57,45 | -0,56% | - |
| 06.05.2026 | 59,11 | 59,13 | 57,77 | 57,77 | -1,82% | - |
| 05.05.2026 | 59,24 | 59,84 | 57,67 | 58,84 | -0,20% | 2.920,00 |
| 04.05.2026 | 58,56 | 59,71 | 58,12 | 58,96 | -2,70% | - |
| 30.04.2026 | 60,61 | 61,76 | 59,47 | 60,60 | -0,30% | 2.800,00 |
| 29.04.2026 | 59,94 | 61,02 | 58,81 | 60,78 | 2,10% | - |
| 28.04.2026 | 63,45 | 75,00 | 59,07 | 59,53 | -6,33% | - |
| 27.04.2026 | 64,05 | 68,42 | 62,36 | 63,55 | 2,20% | 520,00 |
| 24.04.2026 | 61,76 | 64,42 | 59,44 | 62,18 | 1,06% | - |
| 23.04.2026 | 63,37 | 64,65 | 61,48 | 61,53 | -2,89% | - |
| 22.04.2026 | 65,27 | 65,74 | 62,88 | 63,36 | -2,52% | - |
| 21.04.2026 | 65,29 | 65,62 | 63,82 | 65,00 | -0,08% | - |
| 20.04.2026 | 64,86 | 65,58 | 64,41 | 65,06 | -0,28% | - |
| 17.04.2026 | 65,75 | 66,86 | 64,26 | 65,24 | -0,96% | - |
| 16.04.2026 | 66,04 | 66,25 | 64,80 | 65,87 | 0,41% | - |
| 15.04.2026 | 66,03 | 66,87 | 64,59 | 65,60 | -0,74% | - |
| 14.04.2026 | 66,24 | 67,24 | 65,71 | 66,09 | -0,25% | 5.778,00 |
| 13.04.2026 | 63,33 | 67,31 | 63,26 | 66,26 | 4,50% | - |
| 10.04.2026 | 64,63 | 64,70 | 63,35 | 63,40 | -1,65% | - |
| 09.04.2026 | 63,48 | 65,55 | 62,61 | 64,47 | 1,49% | - |
| 08.04.2026 | 63,63 | 64,40 | 62,23 | 63,52 | 2,37% | - |
| 07.04.2026 | 62,81 | 62,92 | 61,16 | 62,05 | -2,21% | - |
| 02.04.2026 | 63,39 | 64,62 | 62,57 | 63,45 | -1,25% | - |
| 01.04.2026 | 64,45 | 65,09 | 63,20 | 64,25 | 0,03% | - |
| 31.03.2026 | 60,70 | 64,87 | 60,47 | 64,23 | 6,34% | - |
| 30.03.2026 | 60,76 | 61,39 | 60,08 | 60,40 | -0,17% | 1.508,00 |
| 27.03.2026 | 63,21 | 63,25 | 60,37 | 60,50 | -4,03% | - |
| 26.03.2026 | 61,70 | 63,62 | 61,26 | 63,04 | 1,79% | 1.276,00 |
| 25.03.2026 | 59,15 | 62,43 | 59,11 | 61,93 | 4,86% | - |
| 24.03.2026 | 60,04 | 60,26 | 58,41 | 59,06 | -1,48% | - |
| 23.03.2026 | 58,65 | 61,23 | 58,44 | 59,95 | 1,06% | 5.330,00 |
| 20.03.2026 | 60,48 | 62,45 | 58,91 | 59,32 | -2,16% | - |
| 19.03.2026 | 61,06 | 61,10 | 59,16 | 60,63 | -0,69% | - |
| 18.03.2026 | 61,88 | 61,98 | 60,68 | 61,05 | -0,76% | - |
| 17.03.2026 | 61,64 | 62,01 | 58,57 | 61,52 | -0,32% | 5.200,00 |
| 16.03.2026 | 60,30 | 62,60 | 59,87 | 61,72 | 2,37% | - |
| 13.03.2026 | 58,96 | 60,90 | 58,86 | 60,29 | 2,03% | - |
| 12.03.2026 | 61,45 | 61,73 | 58,93 | 59,09 | -4,17% | - |
| 11.03.2026 | 63,93 | 64,05 | 61,26 | 61,66 | -3,85% | - |
| 10.03.2026 | 56,94 | 65,05 | 56,92 | 64,13 | 13,50% | - |