66,025$
-0,32%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 65,71 | 66,58 | 64,71 | 66,24 | -0,47% | 1.987,00 |
| 04.03.2026 | 65,00 | 67,20 | 64,26 | 66,55 | 3,11% | 1.987,00 |
| 03.03.2026 | 63,74 | 65,83 | 62,77 | 64,54 | -1,45% | 2.315.849,00 |
| 02.03.2026 | 64,36 | 65,67 | 63,35 | 65,49 | -1,49% | 1.987,00 |
| 27.02.2026 | 66,42 | 68,47 | 65,46 | 66,48 | -1,67% | 2.261.364,00 |
| 26.02.2026 | 66,63 | 67,66 | 64,33 | 67,61 | 1,61% | 2.923.187,00 |
| 25.02.2026 | 70,50 | 71,51 | 63,50 | 66,54 | -2,59% | 5.389.950,00 |
| 24.02.2026 | 67,91 | 68,97 | 67,11 | 68,31 | 0,59% | 2.435.679,00 |
| 23.02.2026 | 67,87 | 69,50 | 67,10 | 67,91 | -0,34% | 3.673.020,00 |
| 20.02.2026 | 70,63 | 70,85 | 67,42 | 68,14 | -3,65% | 5.076.078,00 |
| 19.02.2026 | 73,38 | 73,71 | 70,58 | 70,72 | -4,34% | 3.653.862,00 |
| 18.02.2026 | 75,07 | 76,81 | 73,84 | 73,93 | -2,53% | 2.365.605,00 |
| 17.02.2026 | 74,31 | 76,34 | 73,78 | 75,85 | 0,80% | 3.250.524,00 |
| 13.02.2026 | 77,55 | 77,79 | 72,82 | 75,25 | -1,06% | 2.818.725,00 |
| 12.02.2026 | 84,85 | 84,94 | 76,03 | 76,06 | 3,72% | 9.161.867,00 |
| 11.02.2026 | 72,97 | 73,52 | 70,09 | 73,33 | 1,19% | 2.211.209,00 |
| 10.02.2026 | 72,37 | 72,64 | 71,01 | 72,47 | 0,25% | 1.884.429,00 |
| 09.02.2026 | 67,84 | 72,98 | 67,82 | 72,29 | 6,23% | 3.114.347,00 |
| 06.02.2026 | 70,08 | 70,63 | 67,59 | 68,05 | 6,78% | 4.742.019,00 |
| 05.02.2026 | 74,70 | 75,92 | 62,84 | 63,73 | -15,24% | 8.919.858,00 |
| 04.02.2026 | 78,48 | 78,48 | 74,32 | 75,19 | -3,82% | 2.867.730,00 |
| 03.02.2026 | 78,57 | 80,00 | 76,54 | 78,18 | -0,08% | 1.320.486,00 |
| 02.02.2026 | 76,45 | 78,98 | 76,25 | 78,24 | 1,26% | 1.291.522,00 |
| 30.01.2026 | 78,85 | 80,00 | 76,74 | 77,27 | -2,31% | 2.302.022,00 |
| 29.01.2026 | 77,99 | 79,18 | 77,21 | 79,10 | 2,08% | 1.375.721,00 |
| 28.01.2026 | 78,35 | 78,35 | 75,83 | 77,49 | -0,49% | 1.839.213,00 |
| 27.01.2026 | 78,35 | 79,76 | 77,37 | 77,87 | 0,08% | 1.341.582,00 |
| 26.01.2026 | 76,96 | 78,50 | 76,23 | 77,81 | -0,08% | 3.900.654,00 |
| 23.01.2026 | 79,77 | 80,58 | 77,84 | 77,87 | -2,55% | 2.367.566,00 |
| 22.01.2026 | 77,98 | 81,33 | 77,14 | 79,91 | 2,25% | 2.665.793,00 |
| 21.01.2026 | 77,67 | 78,56 | 76,68 | 78,15 | 1,24% | 2.212.234,00 |
| 20.01.2026 | 74,55 | 77,94 | 73,77 | 77,19 | 1,33% | 2.908.327,00 |
| 19.01.2026 | 76,02 | 76,20 | 75,87 | 76,18 | -0,11% | - |
| 16.01.2026 | 77,66 | 78,13 | 75,85 | 76,26 | 0,00% | 7.388.848,00 |
| 15.01.2026 | 75,01 | 77,85 | 74,30 | 76,26 | -2,11% | 6.164.752,00 |
| 14.01.2026 | 79,28 | 79,31 | 76,82 | 77,90 | -1,53% | 1.878.573,00 |
| 13.01.2026 | 76,15 | 79,88 | 75,07 | 79,11 | 2,95% | 2.485.827,00 |
| 12.01.2026 | 76,78 | 77,41 | 70,95 | 76,84 | -0,53% | 3.568.581,00 |
| 09.01.2026 | 74,48 | 78,36 | 74,46 | 77,25 | 4,65% | 2.866.139,00 |
| 08.01.2026 | 73,55 | 75,49 | 73,05 | 73,82 | -0,61% | 1.754.484,00 |
| 07.01.2026 | 74,13 | 75,57 | 72,89 | 74,27 | 0,38% | 2.236.196,00 |
| 06.01.2026 | 73,69 | 74,29 | 71,19 | 73,99 | 0,71% | 3.334.251,00 |
| 05.01.2026 | 78,29 | 78,59 | 71,99 | 73,47 | -6,09% | 2.983.697,00 |
| 02.01.2026 | 76,54 | 78,54 | 76,02 | 78,24 | 2,28% | 2.405.273,00 |
| 31.12.2025 | 75,50 | 77,28 | 74,99 | 76,49 | 1,34% | 1.261.371,00 |
| 30.12.2025 | 75,57 | 75,91 | 74,47 | 75,48 | -0,17% | 1.268.451,00 |
| 29.12.2025 | 75,04 | 75,84 | 74,53 | 75,61 | -0,25% | 1.332.633,00 |
| 26.12.2025 | 77,48 | 77,48 | 75,60 | 75,80 | -0,95% | 1.069.663,00 |
| 24.12.2025 | 76,77 | 77,32 | 76,38 | 76,53 | 0,17% | 548.592,00 |
| 23.12.2025 | 76,38 | 77,40 | 75,82 | 76,40 | -0,90% | 1.199.391,00 |
| 22.12.2025 | 76,80 | 78,44 | 76,45 | 77,09 | 1,04% | 2.038.264,00 |
| 19.12.2025 | 74,44 | 77,20 | 74,20 | 76,30 | 2,93% | 4.649.654,00 |
| 18.12.2025 | 75,36 | 75,92 | 73,48 | 74,13 | 0,15% | 1.447.201,00 |
| 17.12.2025 | 75,32 | 75,74 | 73,95 | 74,02 | -2,23% | 1.529.934,00 |
| 16.12.2025 | 73,49 | 76,51 | 72,73 | 75,71 | 1,56% | 2.177.009,00 |
| 15.12.2025 | 74,96 | 75,61 | 73,95 | 74,55 | -0,80% | 2.311.153,00 |
| 12.12.2025 | 73,83 | 75,24 | 72,65 | 75,15 | 1,46% | 1.596.784,00 |
| 11.12.2025 | 74,01 | 74,27 | 72,42 | 74,07 | 1,88% | 1.643.890,00 |
| 10.12.2025 | 71,46 | 73,06 | 70,35 | 72,70 | 1,44% | 1.606.256,00 |
| 09.12.2025 | 74,05 | 74,72 | 71,47 | 71,67 | -3,37% | 1.711.008,00 |
| 08.12.2025 | 74,26 | 75,10 | 73,70 | 74,17 | 0,72% | 1.637.166,00 |
| 05.12.2025 | 74,40 | 74,86 | 72,38 | 73,64 | -1,50% | 1.936.833,00 |
| 04.12.2025 | 74,01 | 75,04 | 72,48 | 74,76 | 0,88% | 1.347.484,00 |
| 03.12.2025 | 71,94 | 74,34 | 71,16 | 74,11 | 3,71% | 2.044.418,00 |
| 02.12.2025 | 72,17 | 73,45 | 71,35 | 71,46 | -0,54% | 2.160.955,00 |
| 01.12.2025 | 72,01 | 72,47 | 71,25 | 71,85 | -0,22% | 2.379.031,00 |
| 28.11.2025 | 71,06 | 72,28 | 70,93 | 72,01 | 0,40% | 523.202,00 |
| 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% | 1.876.489,00 |
| 24.11.2025 | 67,92 | 71,44 | 67,92 | 71,00 | 4,26% | 4.509.536,00 |
| 21.11.2025 | 64,64 | 69,40 | 64,42 | 68,10 | 5,37% | 4.124.248,00 |
| 20.11.2025 | 66,40 | 67,25 | 64,47 | 64,63 | -1,40% | 2.062.721,00 |
| 19.11.2025 | 65,54 | 65,96 | 64,50 | 65,55 | -0,13% | 1.269.950,00 |
| 18.11.2025 | 65,59 | 66,94 | 64,34 | 65,64 | -1,86% | 2.098.691,00 |
| 17.11.2025 | 65,69 | 67,49 | 65,40 | 66,88 | 0,72% | 2.531.330,00 |
| 14.11.2025 | 64,00 | 67,71 | 63,91 | 66,40 | 2,06% | 1.538.907,00 |
| 13.11.2025 | 65,13 | 67,28 | 64,95 | 65,06 | -1,77% | 1.730.169,00 |
| 12.11.2025 | 66,07 | 67,93 | 65,10 | 66,23 | -0,53% | 2.068.207,00 |
| 11.11.2025 | 63,12 | 66,72 | 62,06 | 66,58 | 6,02% | 2.556.416,00 |
| 10.11.2025 | 62,13 | 63,23 | 62,06 | 62,80 | 1,62% | 1.276.918,00 |
| 07.11.2025 | 62,73 | 63,26 | 60,55 | 61,80 | -1,48% | 2.325.762,00 |
| 06.11.2025 | 62,73 | 64,44 | 62,15 | 62,73 | 0,11% | 2.771.737,00 |
| 05.11.2025 | 61,37 | 63,41 | 60,74 | 62,66 | 2,10% | 2.125.704,00 |
| 04.11.2025 | 61,42 | 61,91 | 60,22 | 61,37 | -0,97% | 1.987.914,00 |
| 03.11.2025 | 62,74 | 64,19 | 60,79 | 61,97 | -1,07% | 2.136.039,00 |
| 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% | 1.486.631,00 |
| 23.10.2025 | 53,17 | 53,85 | 52,88 | 53,76 | 0,98% | - |
| 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 |