48,645€
0,67%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,52 | 49,49 | 48,30 | 48,30 | -0,04% | 311,00 |
| 14.10.2025 | 47,67 | 48,32 | 47,67 | 48,32 | 0,25% | - |
| 13.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,56% | - |
| 10.10.2025 | 46,39 | 47,46 | 46,39 | 47,46 | 0,59% | - |
| 09.10.2025 | 46,39 | 47,18 | 46,39 | 47,18 | 0,21% | - |
| 08.10.2025 | 46,39 | 47,08 | 46,39 | 47,08 | 2,46% | - |
| 07.10.2025 | 46,35 | 46,35 | 45,95 | 45,95 | -0,39% | - |
| 06.10.2025 | 44,99 | 46,13 | 44,99 | 46,13 | 3,06% | - |
| 03.10.2025 | 45,28 | 45,28 | 44,17 | 44,76 | -0,64% | - |
| 02.10.2025 | 45,34 | 45,34 | 45,05 | 45,05 | -0,60% | - |
| 01.10.2025 | 43,61 | 45,32 | 43,61 | 45,32 | 3,33% | - |
| 30.09.2025 | 43,98 | 43,98 | 43,86 | 43,86 | 0,27% | 25,00 |
| 29.09.2025 | 42,54 | 43,74 | 42,54 | 43,74 | 3,62% | - |
| 26.09.2025 | 41,59 | 42,21 | 41,59 | 42,21 | -0,50% | - |
| 25.09.2025 | 42,81 | 42,81 | 42,42 | 42,42 | -0,93% | 100,00 |
| 24.09.2025 | 43,36 | 43,36 | 42,82 | 42,82 | -1,56% | - |
| 23.09.2025 | 43,38 | 43,50 | 43,38 | 43,50 | 0,39% | - |
| 22.09.2025 | 44,28 | 44,28 | 43,33 | 43,33 | -3,67% | - |
| 19.09.2025 | 44,98 | 44,98 | 44,98 | 44,98 | 3,86% | - |
| 18.09.2025 | 43,31 | 43,31 | 43,31 | 43,31 | 0,53% | - |
| 17.09.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -0,81% | - |
| 16.09.2025 | 43,43 | 43,43 | 43,43 | 43,43 | -0,05% | - |
| 15.09.2025 | 43,71 | 43,71 | 43,10 | 43,45 | -2,49% | 100,00 |
| 12.09.2025 | 44,56 | 44,56 | 44,56 | 44,56 | -0,67% | - |
| 11.09.2025 | 44,96 | 44,96 | 44,86 | 44,86 | -2,48% | - |
| 10.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,08% | - |
| 09.09.2025 | 45,80 | 45,90 | 45,51 | 45,51 | -0,91% | 17,00 |
| 08.09.2025 | 45,30 | 45,93 | 45,30 | 45,93 | 1,95% | - |
| 05.09.2025 | 44,28 | 45,05 | 44,28 | 45,05 | 2,06% | - |
| 04.09.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 0,59% | - |
| 03.09.2025 | 42,75 | 43,88 | 42,75 | 43,88 | 1,55% | - |
| 02.09.2025 | 43,56 | 43,56 | 43,21 | 43,21 | -1,66% | - |
| 01.09.2025 | 43,82 | 44,51 | 43,82 | 43,94 | -1,59% | 100,00 |
| 29.08.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 5,93% | - |
| 28.08.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -0,89% | - |
| 27.08.2025 | 40,31 | 42,53 | 40,31 | 42,53 | 3,40% | 188,00 |
| 26.08.2025 | 40,31 | 41,13 | 40,31 | 41,13 | 2,19% | 100,00 |
| 25.08.2025 | 41,61 | 42,11 | 40,25 | 40,25 | -3,45% | 150,00 |
| 22.08.2025 | 42,99 | 42,99 | 41,69 | 41,69 | 0,10% | - |
| 21.08.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -0,50% | - |
| 20.08.2025 | 41,52 | 41,86 | 41,52 | 41,86 | 0,22% | - |
| 19.08.2025 | 41,61 | 41,77 | 41,61 | 41,77 | -1,37% | - |
| 18.08.2025 | 43,61 | 44,20 | 42,35 | 42,35 | -2,80% | 70,00 |
| 15.08.2025 | 43,57 | 43,57 | 43,57 | 43,57 | 2,04% | - |
| 14.08.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 2,28% | - |
| 13.08.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 1,41% | - |
| 12.08.2025 | 39,55 | 41,17 | 39,55 | 41,17 | 0,22% | 7,00 |
| 11.08.2025 | 39,55 | 41,08 | 39,55 | 41,08 | 3,09% | 7,00 |
| 08.08.2025 | 39,10 | 39,85 | 39,10 | 39,85 | 4,62% | - |
| 07.08.2025 | 38,09 | 38,09 | 38,09 | 38,09 | 2,97% | - |
| 06.08.2025 | 37,07 | 37,07 | 36,99 | 36,99 | -12,45% | 20,00 |
| 05.08.2025 | 41,15 | 42,25 | 41,15 | 42,25 | 3,05% | - |
| 04.08.2025 | 40,82 | 41,00 | 40,82 | 41,00 | 1,54% | - |
| 01.08.2025 | 41,00 | 41,00 | 40,38 | 40,38 | 0,90% | 51,00 |
| 31.07.2025 | 40,02 | 40,02 | 40,02 | 40,02 | 1,52% | - |
| 30.07.2025 | 39,89 | 39,89 | 39,42 | 39,42 | -0,95% | - |
| 29.07.2025 | 39,60 | 39,90 | 39,60 | 39,80 | -0,77% | 125,00 |
| 28.07.2025 | 39,29 | 40,11 | 39,29 | 40,11 | 2,27% | 117,00 |
| 25.07.2025 | 38,55 | 39,22 | 38,55 | 39,22 | 0,67% | - |
| 24.07.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -0,49% | - |
| 23.07.2025 | 38,71 | 39,15 | 38,71 | 39,15 | 1,01% | 900,00 |
| 22.07.2025 | 38,81 | 39,11 | 38,76 | 38,76 | -0,95% | - |
| 21.07.2025 | 39,77 | 39,77 | 39,13 | 39,13 | -2,20% | - |
| 18.07.2025 | 40,01 | 40,01 | 39,98 | 40,01 | -0,22% | 100,00 |
| 17.07.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,20% | - |
| 16.07.2025 | 40,04 | 40,64 | 40,04 | 40,18 | 0,12% | 100,00 |
| 15.07.2025 | 40,79 | 41,67 | 40,13 | 40,13 | -1,83% | 1.000,00 |
| 14.07.2025 | 39,26 | 40,88 | 39,26 | 40,88 | 5,01% | 200,00 |
| 11.07.2025 | 39,16 | 39,16 | 38,93 | 38,93 | -1,52% | 140,00 |
| 10.07.2025 | 38,68 | 39,53 | 38,68 | 39,53 | 8,39% | 100,00 |
| 09.07.2025 | 36,47 | 36,47 | 36,47 | 36,47 | -0,92% | - |
| 08.07.2025 | 36,73 | 36,81 | 36,73 | 36,81 | -0,14% | - |
| 07.07.2025 | 36,95 | 36,95 | 36,86 | 36,86 | -1,29% | - |
| 04.07.2025 | 37,00 | 37,34 | 37,00 | 37,34 | 3,72% | 28,00 |
| 03.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,03% | - |
| 02.07.2025 | 36,01 | 36,01 | 36,01 | 36,01 | -0,55% | - |
| 01.07.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -0,90% | - |
| 30.06.2025 | 38,04 | 38,04 | 36,54 | 36,54 | -3,82% | - |
| 27.06.2025 | 38,33 | 38,33 | 37,99 | 37,99 | 1,55% | - |
| 26.06.2025 | 37,71 | 37,71 | 37,41 | 37,41 | -2,35% | - |
| 25.06.2025 | 38,23 | 38,69 | 38,23 | 38,31 | 5,05% | 25,00 |
| 24.06.2025 | 36,45 | 36,47 | 36,45 | 36,47 | 1,36% | - |
| 23.06.2025 | 35,85 | 35,98 | 35,85 | 35,98 | 4,87% | - |
| 20.06.2025 | 34,31 | 34,31 | 34,31 | 34,31 | -0,49% | - |
| 19.06.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -0,09% | - |
| 18.06.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -1,79% | - |
| 17.06.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 2,78% | - |
| 16.06.2025 | 34,19 | 34,19 | 34,19 | 34,19 | 0,00% | - |
| 13.06.2025 | 33,51 | 34,19 | 33,51 | 34,19 | 0,47% | - |
| 12.06.2025 | 33,42 | 34,03 | 33,42 | 34,03 | -0,06% | - |
| 11.06.2025 | 34,62 | 34,62 | 34,05 | 34,05 | -1,96% | - |
| 10.06.2025 | 33,83 | 35,04 | 33,83 | 34,73 | 1,79% | - |
| 09.06.2025 | 33,41 | 34,49 | 33,41 | 34,12 | 2,37% | - |
| 06.06.2025 | 33,33 | 33,33 | 33,33 | 33,33 | 1,06% | - |
| 05.06.2025 | 32,94 | 33,09 | 32,94 | 32,98 | 0,89% | 150,00 |
| 04.06.2025 | 32,69 | 32,69 | 32,69 | 32,69 | 6,66% | - |
| 03.06.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -0,62% | - |
| 02.06.2025 | 29,60 | 30,84 | 29,60 | 30,84 | 5,91% | - |
| 30.05.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,24% | - |
| 29.05.2025 | 29,40 | 29,40 | 28,66 | 29,05 | 1,75% | - |