66,960€
2,32%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 65,50 | 65,50 | 65,44 | 65,44 | 2,25% | - |
| 20.01.2026 | 64,28 | 64,28 | 64,00 | 64,00 | -0,50% | - |
| 19.01.2026 | 64,32 | 64,32 | 64,32 | 64,32 | -1,35% | - |
| 16.01.2026 | 65,48 | 65,70 | 65,20 | 65,20 | 0,15% | 1,00 |
| 15.01.2026 | 66,36 | 66,36 | 65,10 | 65,10 | -0,76% | - |
| 14.01.2026 | 67,26 | 67,26 | 65,60 | 65,60 | 2,40% | - |
| 13.01.2026 | 65,42 | 65,42 | 64,06 | 64,06 | 2,14% | - |
| 12.01.2026 | 65,94 | 65,94 | 62,72 | 62,72 | -5,29% | - |
| 09.01.2026 | 62,92 | 66,22 | 62,92 | 66,22 | 3,76% | - |
| 08.01.2026 | 63,00 | 63,82 | 63,00 | 63,82 | 0,50% | - |
| 07.01.2026 | 62,68 | 64,02 | 62,68 | 63,50 | 1,15% | 10,00 |
| 06.01.2026 | 60,50 | 62,78 | 60,50 | 62,78 | -2,58% | 17,00 |
| 05.01.2026 | 66,40 | 66,40 | 64,44 | 64,44 | -1,89% | - |
| 02.01.2026 | 64,80 | 65,68 | 64,80 | 65,68 | 3,14% | - |
| 30.12.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -0,28% | - |
| 29.12.2025 | 63,86 | 63,86 | 63,86 | 63,86 | -1,66% | - |
| 23.12.2025 | 64,94 | 64,94 | 64,94 | 64,94 | -1,28% | - |
| 22.12.2025 | 64,94 | 65,78 | 64,94 | 65,78 | 2,52% | 37,00 |
| 19.12.2025 | 63,02 | 64,16 | 63,02 | 64,16 | 2,13% | 43,00 |
| 18.12.2025 | 62,82 | 62,82 | 62,82 | 62,82 | -2,15% | - |
| 17.12.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 3,08% | - |
| 16.12.2025 | 62,44 | 62,44 | 62,28 | 62,28 | -2,29% | 60,00 |
| 15.12.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 1,89% | - |
| 12.12.2025 | 62,56 | 62,56 | 62,56 | 62,56 | -0,13% | - |
| 11.12.2025 | 61,04 | 62,64 | 61,04 | 62,64 | 1,69% | - |
| 10.12.2025 | 61,16 | 61,60 | 61,16 | 61,60 | -2,65% | - |
| 09.12.2025 | 63,32 | 63,32 | 63,28 | 63,28 | -0,50% | - |
| 08.12.2025 | 62,82 | 63,60 | 62,82 | 63,60 | 0,25% | - |
| 05.12.2025 | 63,86 | 63,86 | 63,44 | 63,44 | 1,34% | - |
| 04.12.2025 | 63,16 | 63,16 | 62,60 | 62,60 | 0,90% | - |
| 03.12.2025 | 61,04 | 62,04 | 61,04 | 62,04 | -0,42% | - |
| 02.12.2025 | 61,28 | 62,30 | 61,28 | 62,30 | 0,52% | - |
| 01.12.2025 | 61,14 | 61,98 | 61,14 | 61,98 | 0,55% | - |
| 28.11.2025 | 61,58 | 61,64 | 61,58 | 61,64 | 0,36% | - |
| 27.11.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 0,82% | - |
| 26.11.2025 | 60,84 | 60,92 | 60,84 | 60,92 | -1,26% | - |
| 25.11.2025 | 61,08 | 61,70 | 61,08 | 61,70 | 2,22% | - |
| 24.11.2025 | 59,12 | 60,36 | 59,12 | 60,36 | 5,27% | - |
| 21.11.2025 | 55,52 | 57,34 | 55,52 | 57,34 | 0,63% | - |
| 20.11.2025 | 57,52 | 57,62 | 56,98 | 56,98 | 1,32% | 40,00 |
| 19.11.2025 | 56,20 | 56,36 | 56,20 | 56,24 | -0,57% | 200,00 |
| 18.11.2025 | 56,96 | 56,96 | 56,56 | 56,56 | -1,36% | - |
| 17.11.2025 | 57,26 | 57,34 | 57,26 | 57,34 | 0,42% | - |
| 14.11.2025 | 55,22 | 57,10 | 55,22 | 57,10 | 1,49% | - |
| 13.11.2025 | 56,92 | 57,70 | 56,26 | 56,26 | -3,47% | 52,00 |
| 12.11.2025 | 57,38 | 58,28 | 57,38 | 58,28 | 7,45% | - |
| 11.11.2025 | 53,92 | 54,24 | 53,92 | 54,24 | 1,35% | - |
| 10.11.2025 | 53,28 | 53,52 | 53,28 | 53,52 | 2,10% | 50,00 |
| 07.11.2025 | 54,14 | 54,14 | 52,42 | 52,42 | -3,18% | - |
| 06.11.2025 | 53,96 | 54,14 | 53,96 | 54,14 | 1,50% | - |
| 05.11.2025 | 52,96 | 53,34 | 52,96 | 53,34 | 0,49% | - |
| 04.11.2025 | 52,86 | 53,08 | 52,86 | 53,08 | -1,89% | - |
| 03.11.2025 | 54,04 | 54,10 | 54,04 | 54,10 | 0,04% | - |
| 31.10.2025 | 54,56 | 54,56 | 54,08 | 54,08 | -4,01% | - |
| 30.10.2025 | 55,42 | 56,34 | 55,42 | 56,34 | -0,70% | 40,00 |
| 29.10.2025 | 58,78 | 60,64 | 56,74 | 56,74 | 4,76% | 270,00 |
| 28.10.2025 | 53,92 | 55,20 | 53,92 | 54,16 | 0,04% | 185,00 |
| 27.10.2025 | 48,23 | 54,62 | 48,23 | 54,14 | 17,21% | 100,00 |
| 24.10.2025 | 46,19 | 46,19 | 46,19 | 46,19 | 1,67% | - |
| 23.10.2025 | 45,63 | 45,63 | 45,43 | 45,43 | -2,34% | - |
| 22.10.2025 | 46,52 | 46,52 | 46,52 | 46,52 | -3,16% | - |
| 21.10.2025 | 47,98 | 48,04 | 47,98 | 48,04 | 2,30% | 5,00 |
| 20.10.2025 | 46,96 | 46,96 | 46,96 | 46,96 | 0,28% | - |
| 17.10.2025 | 46,29 | 46,91 | 46,29 | 46,83 | -4,35% | - |
| 16.10.2025 | 48,30 | 48,96 | 48,30 | 48,96 | 1,37% | 60,00 |
| 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% | - |