75,062$
0,40%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 74,01 | 75,04 | 72,48 | 74,76 | 0,88% | 1.347.973,00 |
| 03.12.2025 | 71,94 | 74,34 | 71,16 | 74,11 | 3,71% | 2.047.068,00 |
| 02.12.2025 | 72,17 | 73,45 | 71,35 | 71,46 | -0,54% | 2.180.682,00 |
| 01.12.2025 | 72,01 | 72,47 | 71,25 | 71,85 | -0,22% | 2.403.210,00 |
| 28.11.2025 | 71,06 | 72,28 | 70,93 | 72,01 | 0,40% | 524.469,00 |
| 26.11.2025 | 70,98 | 72,26 | 70,10 | 71,72 | 1,54% | 1.744.599,00 |
| 25.11.2025 | 70,68 | 71,65 | 69,53 | 70,63 | -0,52% | 1.877.075,00 |
| 24.11.2025 | 67,92 | 71,44 | 67,92 | 71,00 | 4,24% | 4.530.277,00 |
| 21.11.2025 | 64,64 | 69,40 | 64,41 | 68,11 | 5,38% | 4.127.599,00 |
| 20.11.2025 | 66,40 | 67,25 | 64,47 | 64,63 | -1,40% | 2.063.219,00 |
| 19.11.2025 | 65,54 | 65,96 | 64,50 | 65,55 | -0,13% | 1.270.385,00 |
| 18.11.2025 | 65,59 | 66,94 | 64,34 | 65,64 | -1,86% | 2.103.058,00 |
| 17.11.2025 | 65,69 | 67,49 | 65,40 | 66,88 | 0,74% | 2.532.810,00 |
| 14.11.2025 | 64,00 | 67,71 | 63,91 | 66,39 | 2,04% | 1.539.499,00 |
| 13.11.2025 | 65,13 | 67,28 | 64,95 | 65,06 | -1,77% | 1.770.744,00 |
| 12.11.2025 | 66,07 | 67,93 | 65,10 | 66,23 | -0,53% | 2.077.836,00 |
| 11.11.2025 | 63,12 | 66,72 | 62,06 | 66,58 | 6,02% | 2.578.836,00 |
| 10.11.2025 | 62,13 | 63,23 | 62,06 | 62,80 | 1,62% | 1.277.168,00 |
| 07.11.2025 | 62,73 | 63,26 | 60,55 | 61,80 | -1,48% | 2.326.272,00 |
| 06.11.2025 | 62,73 | 64,44 | 62,15 | 62,73 | 0,11% | 3.218.860,00 |
| 05.11.2025 | 61,37 | 63,41 | 60,74 | 62,66 | 2,10% | 2.126.014,00 |
| 04.11.2025 | 61,42 | 61,91 | 60,22 | 61,37 | -0,97% | 1.989.302,00 |
| 03.11.2025 | 62,74 | 64,19 | 60,79 | 61,97 | -1,07% | 2.136.951,00 |
| 31.10.2025 | 63,88 | 64,32 | 62,06 | 62,64 | -1,15% | 2.470.591,00 |
| 30.10.2025 | 66,07 | 67,75 | 62,71 | 63,37 | -4,88% | 4.843.434,00 |
| 29.10.2025 | 69,37 | 69,48 | 63,00 | 66,62 | 3,29% | 7.434.955,00 |
| 28.10.2025 | 63,02 | 64,61 | 62,51 | 64,50 | 1,48% | 3.340.065,00 |
| 27.10.2025 | 57,00 | 65,00 | 56,74 | 63,56 | 17,14% | 8.486.846,00 |
| 24.10.2025 | 54,80 | 55,57 | 54,23 | 54,26 | 0,93% | 1.497.545,00 |
| 23.10.2025 | 53,17 | 53,85 | 52,88 | 53,76 | 0,98% | 1.232.976,00 |
| 22.10.2025 | 54,31 | 54,57 | 52,85 | 53,24 | -2,06% | 1.373.156,00 |
| 21.10.2025 | 56,21 | 56,50 | 54,29 | 54,36 | -3,37% | 1.191.758,00 |
| 20.10.2025 | 55,55 | 56,30 | 53,71 | 56,26 | 2,50% | 1.933.476,00 |
| 17.10.2025 | 54,55 | 55,26 | 54,23 | 54,88 | -0,27% | - |
| 16.10.2025 | 56,78 | 56,80 | 54,50 | 55,03 | -2,83% | 1.183.941,00 |
| 15.10.2025 | 56,63 | 57,49 | 55,71 | 56,63 | 0,23% | 1.880.975,00 |
| 14.10.2025 | 55,95 | 57,47 | 55,41 | 56,50 | 0,96% | 2.490.213,00 |
| 13.10.2025 | 55,98 | 56,24 | 55,07 | 55,96 | 0,85% | 2.257.318,00 |
| 10.10.2025 | 54,83 | 55,94 | 54,66 | 55,49 | 1,28% | 3.293.139,00 |
| 09.10.2025 | 55,09 | 55,29 | 54,48 | 54,79 | -0,92% | 2.113.664,00 |
| 08.10.2025 | 54,55 | 55,33 | 53,82 | 55,30 | 1,99% | 2.218.465,00 |
| 07.10.2025 | 54,61 | 55,13 | 52,97 | 54,22 | -0,71% | 1.812.877,00 |
| 06.10.2025 | 53,15 | 54,64 | 52,98 | 54,61 | 3,31% | 1.368.672,00 |
| 03.10.2025 | 53,24 | 53,78 | 52,00 | 52,86 | -0,79% | 1.415.192,00 |
| 02.10.2025 | 53,54 | 53,75 | 51,85 | 53,28 | -0,37% | 1.603.014,00 |
| 01.10.2025 | 51,87 | 53,81 | 51,87 | 53,48 | 2,96% | 1.457.461,00 |
| 30.09.2025 | 52,26 | 52,36 | 50,80 | 51,94 | -0,04% | 2.221.359,00 |
| 29.09.2025 | 50,68 | 52,45 | 50,50 | 51,96 | 3,82% | 1.954.812,00 |
| 26.09.2025 | 48,97 | 50,10 | 48,88 | 50,05 | 2,14% | 1.485.889,00 |
| 25.09.2025 | 50,03 | 50,25 | 48,78 | 49,00 | -3,26% | 2.909.660,00 |
| 24.09.2025 | 51,22 | 51,85 | 50,25 | 50,65 | -1,65% | 1.575.414,00 |
| 23.09.2025 | 51,46 | 52,43 | 51,35 | 51,50 | -0,08% | 2.157.650,00 |
| 22.09.2025 | 52,21 | 52,59 | 51,32 | 51,54 | -1,58% | 2.175.943,00 |
| 19.09.2025 | 53,33 | 53,92 | 51,88 | 52,37 | -1,80% | 6.030.005,00 |
| 18.09.2025 | 51,22 | 53,38 | 51,22 | 53,33 | 4,20% | 2.160.882,00 |
| 17.09.2025 | 52,11 | 52,72 | 51,17 | 51,18 | -0,60% | 1.814.655,00 |
| 16.09.2025 | 51,47 | 51,90 | 50,72 | 51,49 | 0,04% | 2.433.172,00 |
| 15.09.2025 | 51,08 | 51,48 | 49,94 | 51,47 | 0,51% | 1.311.970,00 |
| 12.09.2025 | 52,91 | 54,29 | 51,03 | 51,21 | -2,64% | 2.087.802,00 |
| 11.09.2025 | 53,08 | 53,60 | 52,35 | 52,60 | -0,68% | 1.898.141,00 |
| 10.09.2025 | 53,60 | 54,25 | 52,20 | 52,96 | -1,01% | 1.598.986,00 |
| 09.09.2025 | 54,09 | 54,46 | 52,25 | 53,50 | -1,46% | 2.029.284,00 |
| 08.09.2025 | 53,37 | 54,60 | 52,96 | 54,29 | 1,70% | 2.050.831,00 |
| 05.09.2025 | 51,83 | 53,97 | 51,50 | 53,38 | 2,99% | 2.916.356,00 |
| 04.09.2025 | 51,97 | 52,48 | 50,49 | 51,83 | -0,02% | 2.908.401,00 |
| 03.09.2025 | 50,06 | 52,64 | 49,75 | 51,84 | 3,68% | 2.745.309,00 |
| 02.09.2025 | 51,10 | 52,64 | 49,90 | 50,00 | -3,40% | 3.105.667,00 |
| 29.08.2025 | 52,49 | 52,85 | 50,91 | 51,76 | -1,54% | 2.995.374,00 |
| 28.08.2025 | 49,28 | 52,60 | 49,28 | 52,57 | 6,01% | 2.690.940,00 |
| 27.08.2025 | 48,81 | 50,80 | 48,81 | 49,59 | 1,47% | 2.501.968,00 |
| 26.08.2025 | 47,42 | 48,91 | 47,26 | 48,87 | 3,34% | 2.201.221,00 |
| 25.08.2025 | 48,78 | 49,08 | 46,81 | 47,29 | -3,65% | 1.953.965,00 |
| 22.08.2025 | 50,61 | 50,73 | 48,84 | 49,08 | -2,29% | 1.490.153,00 |
| 21.08.2025 | 48,70 | 50,25 | 48,29 | 50,23 | 2,76% | 1.340.084,00 |
| 20.08.2025 | 48,90 | 49,26 | 48,22 | 48,88 | -0,06% | 1.765.442,00 |
| 19.08.2025 | 48,49 | 49,60 | 48,03 | 48,91 | -0,22% | 2.401.321,00 |
| 18.08.2025 | 50,95 | 51,00 | 49,00 | 49,02 | -4,48% | 2.998.628,00 |
| 15.08.2025 | 51,16 | 51,66 | 50,60 | 51,32 | 0,27% | 2.221.530,00 |
| 14.08.2025 | 49,96 | 51,86 | 49,75 | 51,18 | 1,59% | 2.026.689,00 |
| 13.08.2025 | 49,60 | 50,51 | 49,11 | 50,38 | 2,63% | 2.222.426,00 |
| 12.08.2025 | 48,51 | 49,14 | 47,37 | 49,09 | 1,76% | 2.138.721,00 |
| 11.08.2025 | 46,49 | 48,30 | 46,29 | 48,24 | 3,56% | 2.335.558,00 |
| 08.08.2025 | 45,64 | 47,24 | 45,40 | 46,58 | 1,37% | 2.570.167,00 |
| 07.08.2025 | 44,49 | 46,15 | 44,10 | 45,95 | 2,54% | 2.662.338,00 |
| 06.08.2025 | 44,50 | 45,85 | 42,09 | 44,81 | -8,94% | 14.152.067,00 |
| 05.08.2025 | 47,45 | 49,77 | 47,01 | 49,21 | 3,06% | 5.690.941,00 |
| 04.08.2025 | 47,69 | 48,20 | 47,21 | 47,75 | 0,80% | 2.488.508,00 |
| 01.08.2025 | 46,50 | 48,03 | 46,31 | 47,37 | 0,21% | 2.215.621,00 |
| 31.07.2025 | 45,63 | 48,07 | 45,56 | 47,27 | 3,62% | 2.820.759,00 |
| 30.07.2025 | 46,27 | 46,77 | 45,11 | 45,62 | -1,51% | 1.683.555,00 |
| 29.07.2025 | 46,53 | 46,83 | 45,92 | 46,32 | 0,19% | 1.462.008,00 |
| 28.07.2025 | 46,58 | 47,11 | 46,09 | 46,23 | -0,15% | 2.054.083,00 |
| 25.07.2025 | 45,61 | 46,41 | 45,27 | 46,30 | 1,40% | 1.508.946,00 |
| 24.07.2025 | 46,06 | 46,77 | 45,50 | 45,66 | -1,15% | 1.594.544,00 |
| 23.07.2025 | 46,00 | 47,05 | 45,36 | 46,19 | 0,92% | 2.086.248,00 |
| 22.07.2025 | 45,87 | 46,39 | 45,29 | 45,77 | -0,28% | 2.108.972,00 |
| 21.07.2025 | 47,34 | 47,40 | 45,81 | 45,90 | -1,31% | 2.360.979,00 |
| 18.07.2025 | 47,05 | 47,36 | 46,14 | 46,51 | -0,49% | 2.139.157,00 |
| 17.07.2025 | 47,02 | 47,48 | 46,59 | 46,74 | -0,76% | 1.254.920,00 |
| 16.07.2025 | 47,29 | 47,66 | 46,70 | 47,10 | 0,29% | 2.586.742,00 |