66,605$
-0,02%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 66,91 | 66,91 | 66,00 | 66,43 | -0,28% | - |
| 28.09.2026 | 65,07 | 67,34 | 64,36 | 66,62 | 1,60% | 2.969.259,00 |
| 25.09.2026 | 66,50 | 67,07 | 64,84 | 65,57 | -0,97% | 2.090.255,00 |
| 24.09.2026 | 65,85 | 67,30 | 65,33 | 66,21 | 0,75% | 4.271.701,00 |
| 23.09.2026 | 69,23 | 70,00 | 64,90 | 65,72 | -5,07% | 3.677.819,00 |
| 22.09.2026 | 66,90 | 69,77 | 66,61 | 69,23 | 3,98% | 3.782.987,00 |
| 21.09.2026 | 67,01 | 67,33 | 65,78 | 66,58 | -0,05% | 3.167.439,00 |
| 18.09.2026 | 67,39 | 67,56 | 66,10 | 66,61 | -1,04% | 4.103.479,00 |
| 17.09.2026 | 69,72 | 69,80 | 66,93 | 67,31 | -1,45% | 2.344.096,00 |
| 16.09.2026 | 68,52 | 69,46 | 67,11 | 68,30 | -0,13% | 4.785.957,00 |
| 15.09.2026 | 72,26 | 72,41 | 66,96 | 68,39 | -5,51% | 3.993.035,00 |
| 14.09.2026 | 72,55 | 73,67 | 72,17 | 72,38 | -0,08% | 1.851.327,00 |
| 11.09.2026 | 73,23 | 74,11 | 71,98 | 72,44 | -0,12% | 1.766.612,00 |
| 10.09.2026 | 75,27 | 75,50 | 72,12 | 72,53 | -4,67% | 3.064.581,00 |
| 09.09.2026 | 73,63 | 76,81 | 73,47 | 76,08 | 1,77% | 2.307.058,00 |
| 08.09.2026 | 73,60 | 76,34 | 73,26 | 74,76 | -0,11% | 2.094.552,00 |
| 04.09.2026 | 74,98 | 75,37 | 74,11 | 74,84 | -0,68% | 1.539.365,00 |
| 03.09.2026 | 76,43 | 76,64 | 75,20 | 75,36 | -1,50% | 1.098.134,00 |
| 02.09.2026 | 76,60 | 78,25 | 75,96 | 76,50 | -0,09% | 1.620.739,00 |
| 01.09.2026 | 76,92 | 77,45 | 76,22 | 76,57 | -0,03% | 1.448.465,00 |
| 31.08.2026 | 76,20 | 77,24 | 75,02 | 76,59 | -0,01% | 2.063.610,00 |
| 28.08.2026 | 79,99 | 80,55 | 76,34 | 76,60 | -2,64% | 1.922.281,00 |
| 27.08.2026 | 79,25 | 79,73 | 78,34 | 78,68 | -0,86% | 1.033.772,00 |
| 26.08.2026 | 79,75 | 80,76 | 79,35 | 79,36 | -1,29% | 1.705.025,00 |
| 25.08.2026 | 81,89 | 82,50 | 80,20 | 80,40 | -0,80% | 1.469.328,00 |
| 24.08.2026 | 80,98 | 81,68 | 80,16 | 81,05 | -0,55% | 1.113.409,00 |
| 21.08.2026 | 82,75 | 83,37 | 81,36 | 81,50 | -1,77% | 1.743.869,00 |
| 20.08.2026 | 83,51 | 84,36 | 82,63 | 82,97 | -1,17% | 2.030.559,00 |
| 19.08.2026 | 84,22 | 85,65 | 83,25 | 83,95 | 1,17% | 3.285.282,00 |
| 18.08.2026 | 80,54 | 83,95 | 80,10 | 82,98 | 3,87% | 2.718.343,00 |
| 17.08.2026 | 79,15 | 80,42 | 78,13 | 79,89 | 0,04% | 2.795.715,00 |
| 14.08.2026 | 80,14 | 80,56 | 78,60 | 79,86 | -1,69% | 3.094.032,00 |
| 13.08.2026 | 84,77 | 84,77 | 80,78 | 81,23 | -3,09% | 1.279.657,00 |
| 12.08.2026 | 83,47 | 84,99 | 82,82 | 83,82 | 0,14% | 2.793.619,00 |
| 11.08.2026 | 87,02 | 89,49 | 83,35 | 83,70 | -1,23% | 3.082.130,00 |
| 10.08.2026 | 84,21 | 86,00 | 83,94 | 84,74 | 0,31% | 2.942.576,00 |
| 07.08.2026 | 83,72 | 85,03 | 82,24 | 84,48 | 2,04% | 2.148.201,00 |
| 06.08.2026 | 81,50 | 84,66 | 81,50 | 82,79 | 0,98% | 1.221.483,00 |
| 05.08.2026 | 82,86 | 83,57 | 81,46 | 81,99 | -0,10% | 2.424.588,00 |
| 04.08.2026 | 80,80 | 82,32 | 80,04 | 82,07 | 2,64% | 1.703.238,00 |
| 03.08.2026 | 81,23 | 81,23 | 78,82 | 79,96 | -0,16% | 1.366.941,00 |
| 31.07.2026 | 82,38 | 82,40 | 79,46 | 80,09 | -2,50% | 2.132.631,00 |
| 30.07.2026 | 80,06 | 82,41 | 79,60 | 82,14 | -1,75% | 2.515.670,00 |
| 29.07.2026 | 85,49 | 85,79 | 83,35 | 83,60 | -2,26% | 2.401.409,00 |
| 28.07.2026 | 84,24 | 85,60 | 83,02 | 85,53 | 1,66% | 2.180.314,00 |
| 27.07.2026 | 84,11 | 86,32 | 83,98 | 84,13 | 0,13% | 2.186.801,00 |
| 24.07.2026 | 83,46 | 85,30 | 82,74 | 84,02 | 1,31% | 2.058.286,00 |
| 23.07.2026 | 82,40 | 83,53 | 81,77 | 82,93 | 0,33% | 1.530.869,00 |
| 22.07.2026 | 82,47 | 82,88 | 81,02 | 82,66 | 0,29% | 1.568.957,00 |
| 21.07.2026 | 80,80 | 82,61 | 80,76 | 82,42 | 2,06% | 1.388.506,00 |
| 20.07.2026 | 81,93 | 83,16 | 80,70 | 80,76 | -0,76% | 1.746.480,00 |
| 17.07.2026 | 79,10 | 82,56 | 78,98 | 81,38 | 1,34% | 1.442.647,00 |
| 16.07.2026 | 83,06 | 83,06 | 80,17 | 80,30 | -2,89% | 3.529.197,00 |
| 15.07.2026 | 83,26 | 83,58 | 82,09 | 82,69 | -1,63% | 1.955.282,00 |
| 14.07.2026 | 82,30 | 84,59 | 81,50 | 84,06 | 1,18% | 2.739.102,00 |
| 13.07.2026 | 84,84 | 85,38 | 81,37 | 83,08 | -3,27% | 3.378.610,00 |
| 10.07.2026 | 90,81 | 91,00 | 84,86 | 85,89 | -4,75% | 6.382.515,00 |
| 09.07.2026 | 84,00 | 93,42 | 84,00 | 90,17 | 15,12% | 20.327.218,00 |
| 08.07.2026 | 77,11 | 78,46 | 76,01 | 78,33 | 0,54% | 2.060.863,00 |
| 07.07.2026 | 78,05 | 78,90 | 76,19 | 77,91 | 0,22% | 2.694.509,00 |
| 06.07.2026 | 77,48 | 79,25 | 77,15 | 77,74 | 0,71% | 3.137.228,00 |
| 02.07.2026 | 75,03 | 77,26 | 74,49 | 77,19 | 3,64% | 3.179.470,00 |
| 01.07.2026 | 74,48 | 75,28 | 73,56 | 74,48 | 0,03% | 3.028.780,00 |
| 30.06.2026 | 72,53 | 74,65 | 71,78 | 74,46 | 3,36% | 3.393.287,00 |
| 29.06.2026 | 71,29 | 73,28 | 70,50 | 72,04 | 2,56% | 3.263.980,00 |
| 26.06.2026 | 69,53 | 72,54 | 68,82 | 70,24 | 0,79% | 27.055.504,00 |
| 25.06.2026 | 69,59 | 70,46 | 68,92 | 69,69 | 0,48% | 2.778.714,00 |
| 24.06.2026 | 69,25 | 70,77 | 68,94 | 69,36 | 1,11% | 4.190.474,00 |
| 23.06.2026 | 68,57 | 69,90 | 68,03 | 68,60 | -0,44% | 2.455.144,00 |
| 22.06.2026 | 66,35 | 69,66 | 66,30 | 68,90 | 4,18% | 2.539.872,00 |
| 19.06.2026 | 66,14 | 66,27 | 66,13 | 66,13 | -0,21% | - |
| 18.06.2026 | 68,08 | 68,60 | 65,59 | 66,27 | -1,59% | 3.815.604,00 |
| 17.06.2026 | 66,67 | 68,62 | 66,30 | 67,34 | 1,02% | 1.601.502,00 |
| 16.06.2026 | 67,50 | 67,96 | 65,83 | 66,66 | -1,97% | 2.738.201,00 |
| 15.06.2026 | 66,91 | 68,02 | 66,00 | 68,00 | 1,80% | 3.087.109,00 |
| 12.06.2026 | 67,67 | 68,20 | 66,79 | 66,80 | -1,11% | 1.545.540,00 |
| 11.06.2026 | 67,58 | 69,03 | 66,78 | 67,55 | 0,22% | 2.535.207,00 |
| 10.06.2026 | 67,10 | 69,42 | 67,02 | 67,41 | -0,41% | 2.128.416,00 |
| 09.06.2026 | 67,80 | 69,00 | 65,83 | 67,68 | 0,46% | 1.836.953,00 |
| 08.06.2026 | 67,97 | 68,43 | 66,76 | 67,37 | -0,35% | 1.751.908,00 |
| 05.06.2026 | 66,96 | 69,51 | 66,59 | 67,61 | 0,43% | 2.590.119,00 |
| 04.06.2026 | 66,00 | 68,48 | 65,15 | 67,32 | 2,81% | 1.968.850,00 |
| 03.06.2026 | 63,43 | 65,85 | 62,71 | 65,48 | 2,55% | 2.741.371,00 |
| 02.06.2026 | 64,85 | 65,09 | 62,50 | 63,85 | -2,31% | 4.697.517,00 |
| 01.06.2026 | 66,50 | 67,36 | 65,23 | 65,36 | -1,36% | 8.117.608,00 |
| 29.05.2026 | 67,96 | 68,15 | 66,14 | 66,26 | -3,20% | 3.052.325,00 |
| 28.05.2026 | 66,45 | 68,80 | 65,43 | 68,45 | 3,03% | 2.180.730,00 |
| 27.05.2026 | 67,90 | 68,13 | 65,55 | 66,44 | -1,89% | 3.022.996,00 |
| 26.05.2026 | 68,49 | 68,49 | 66,55 | 67,72 | -2,03% | 2.422.752,00 |
| 22.05.2026 | 70,56 | 71,74 | 68,42 | 69,12 | -1,65% | 1.826.453,00 |
| 21.05.2026 | 67,58 | 71,01 | 67,00 | 70,28 | 2,99% | 2.297.069,00 |
| 20.05.2026 | 66,87 | 68,80 | 66,60 | 68,24 | 3,39% | 2.609.038,00 |
| 19.05.2026 | 64,56 | 67,00 | 64,56 | 66,00 | 1,04% | 2.420.290,00 |
| 18.05.2026 | 66,21 | 66,72 | 63,63 | 65,32 | -1,22% | 3.415.449,00 |
| 15.05.2026 | 68,90 | 69,19 | 66,05 | 66,13 | -5,05% | 2.679.212,00 |
| 14.05.2026 | 68,90 | 70,03 | 67,66 | 69,65 | 1,56% | 2.236.927,00 |
| 13.05.2026 | 65,46 | 70,24 | 65,16 | 68,58 | 4,04% | 3.144.449,00 |
| 12.05.2026 | 64,94 | 66,02 | 64,24 | 65,92 | 1,88% | 2.410.010,00 |
| 11.05.2026 | 68,85 | 68,85 | 63,88 | 64,71 | -3,98% | 3.648.394,00 |
| 08.05.2026 | 66,53 | 69,11 | 66,00 | 67,39 | -0,09% | 5.401.590,00 |