56,770€
-0,12%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 56,84 | 57,01 | 56,48 | 56,77 | -0,12% | - |
| 05.03.2026 | 56,70 | 57,32 | 55,70 | 56,84 | 0,04% | - |
| 04.03.2026 | 54,72 | 57,30 | 54,70 | 56,82 | 2,82% | - |
| 03.03.2026 | 55,16 | 56,32 | 53,82 | 55,26 | -0,65% | - |
| 02.03.2026 | 55,48 | 56,62 | 54,18 | 55,62 | -0,61% | - |
| 27.02.2026 | 56,66 | 56,82 | 55,28 | 55,96 | -1,55% | - |
| 26.02.2026 | 55,84 | 56,84 | 54,36 | 56,84 | 2,41% | - |
| 25.02.2026 | 59,14 | 60,00 | 53,78 | 55,50 | -3,75% | 1.694,00 |
| 24.02.2026 | 57,38 | 58,14 | 57,18 | 57,66 | 0,63% | - |
| 23.02.2026 | 57,72 | 58,14 | 56,96 | 57,30 | -0,56% | 754,00 |
| 20.02.2026 | 60,00 | 60,20 | 57,32 | 57,62 | -3,97% | 100,00 |
| 19.02.2026 | 62,38 | 62,60 | 60,00 | 60,00 | -4,12% | - |
| 18.02.2026 | 63,66 | 64,62 | 62,58 | 62,58 | -1,57% | - |
| 17.02.2026 | 62,60 | 63,96 | 62,28 | 63,58 | 1,08% | - |
| 16.02.2026 | 62,96 | 63,24 | 62,78 | 62,90 | -0,32% | - |
| 13.02.2026 | 63,50 | 65,14 | 63,06 | 63,10 | 2,60% | - |
| 12.02.2026 | 61,52 | 61,58 | 61,44 | 61,50 | -0,49% | - |
| 11.02.2026 | 62,08 | 62,56 | 59,14 | 61,80 | 1,85% | - |
| 10.02.2026 | 60,26 | 61,20 | 59,60 | 60,68 | -0,07% | 39,00 |
| 09.02.2026 | 57,08 | 60,80 | 57,00 | 60,72 | 5,93% | 40,00 |
| 06.02.2026 | 53,28 | 58,88 | 53,24 | 57,32 | 6,03% | - |
| 05.02.2026 | 63,42 | 63,64 | 53,52 | 54,06 | -14,65% | 450,00 |
| 04.02.2026 | 65,62 | 65,84 | 63,00 | 63,34 | -3,65% | - |
| 03.02.2026 | 66,12 | 66,94 | 64,82 | 65,74 | -0,48% | 400,00 |
| 02.02.2026 | 63,60 | 66,56 | 63,52 | 66,06 | -0,08% | - |
| 30.01.2026 | 65,30 | 66,96 | 65,24 | 66,11 | 1,21% | - |
| 29.01.2026 | 64,99 | 65,91 | 64,33 | 65,32 | 1,89% | - |
| 28.01.2026 | 65,55 | 65,72 | 63,48 | 64,11 | -2,36% | - |
| 27.01.2026 | 65,76 | 66,74 | 65,25 | 65,66 | 0,06% | - |
| 26.01.2026 | 65,70 | 66,02 | 64,45 | 65,62 | -3,30% | - |
| 23.01.2026 | 67,64 | 67,86 | 67,64 | 67,86 | 1,95% | - |
| 22.01.2026 | 66,56 | 66,56 | 66,56 | 66,56 | 1,71% | - |
| 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% | - |