69,700€
-1,55%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 70,53 | 70,95 | 69,70 | 69,70 | -1,55% | - |
| 20.08.2026 | 71,47 | 71,58 | 70,56 | 70,80 | -1,34% | - |
| 19.08.2026 | 70,91 | 73,10 | 70,75 | 71,76 | 0,38% | - |
| 18.08.2026 | 67,98 | 71,95 | 67,72 | 71,49 | 3,77% | - |
| 17.08.2026 | 68,73 | 69,19 | 67,60 | 68,89 | 0,23% | - |
| 14.08.2026 | 68,47 | 70,63 | 67,92 | 68,73 | -2,23% | - |
| 13.08.2026 | 72,52 | 73,47 | 70,08 | 70,30 | -2,91% | 100,00 |
| 12.08.2026 | 71,33 | 73,46 | 71,33 | 72,41 | -0,18% | - |
| 11.08.2026 | 74,71 | 75,33 | 72,24 | 72,54 | -0,97% | - |
| 10.08.2026 | 72,78 | 73,83 | 72,25 | 73,25 | 0,65% | - |
| 07.08.2026 | 71,44 | 73,08 | 71,01 | 72,78 | 1,69% | 40,00 |
| 06.08.2026 | 70,27 | 72,31 | 69,79 | 71,57 | 0,94% | - |
| 05.08.2026 | 70,74 | 71,63 | 70,40 | 70,90 | 0,03% | - |
| 04.08.2026 | 69,28 | 71,23 | 69,01 | 70,88 | 2,03% | 50,00 |
| 03.08.2026 | 69,52 | 70,34 | 69,01 | 69,47 | 0,01% | 50,00 |
| 31.07.2026 | 70,66 | 70,80 | 68,94 | 69,46 | -2,17% | - |
| 30.07.2026 | 72,78 | 73,10 | 69,16 | 71,00 | -2,78% | - |
| 29.07.2026 | 74,18 | 75,27 | 72,78 | 73,03 | -2,46% | - |
| 28.07.2026 | 72,68 | 74,87 | 72,61 | 74,87 | 1,29% | 100,00 |
| 27.07.2026 | 74,17 | 75,50 | 73,55 | 73,92 | 0,15% | - |
| 24.07.2026 | 72,22 | 74,68 | 72,02 | 73,81 | 1,53% | - |
| 23.07.2026 | 71,80 | 73,10 | 71,28 | 72,70 | 0,69% | - |
| 22.07.2026 | 71,40 | 72,72 | 71,14 | 72,20 | -0,08% | - |
| 21.07.2026 | 70,88 | 72,26 | 70,81 | 72,26 | 2,09% | 10,00 |
| 20.07.2026 | 70,74 | 71,82 | 70,67 | 70,78 | -0,24% | - |
| 17.07.2026 | 69,01 | 71,76 | 67,49 | 70,95 | 1,34% | 20,00 |
| 16.07.2026 | 71,65 | 72,13 | 70,01 | 70,01 | -2,66% | - |
| 15.07.2026 | 73,48 | 75,47 | 71,71 | 71,92 | -2,18% | 94,00 |
| 14.07.2026 | 73,38 | 73,74 | 70,89 | 73,52 | 0,74% | 403,00 |
| 13.07.2026 | 72,52 | 75,32 | 71,59 | 72,98 | -2,41% | - |
| 10.07.2026 | 78,13 | 79,00 | 74,78 | 74,78 | -4,86% | 77,00 |
| 09.07.2026 | 68,09 | 80,37 | 68,09 | 78,60 | 14,69% | - |
| 08.07.2026 | 67,57 | 68,54 | 66,80 | 68,53 | 0,72% | - |
| 07.07.2026 | 67,22 | 68,83 | 67,08 | 68,04 | 0,35% | - |
| 06.07.2026 | 66,16 | 69,13 | 65,36 | 67,80 | 0,30% | - |
| 03.07.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 4,77% | - |
| 02.07.2026 | 66,62 | 66,62 | 64,52 | 64,52 | -0,08% | 70,00 |
| 01.07.2026 | 64,54 | 64,57 | 64,54 | 64,57 | 0,80% | - |
| 30.06.2026 | 63,19 | 64,06 | 63,19 | 64,06 | 4,23% | - |
| 29.06.2026 | 61,97 | 61,97 | 61,46 | 61,46 | 2,55% | - |
| 26.06.2026 | 59,93 | 59,93 | 59,93 | 59,93 | -0,61% | - |
| 25.06.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,03% | - |
| 24.06.2026 | 60,28 | 60,28 | 60,28 | 60,28 | 1,60% | - |
| 23.06.2026 | 59,33 | 59,33 | 59,33 | 59,33 | 3,43% | - |
| 22.06.2026 | 57,36 | 57,36 | 57,36 | 57,36 | 0,28% | - |
| 19.06.2026 | 57,10 | 57,34 | 57,05 | 57,20 | -0,90% | - |
| 18.06.2026 | 58,88 | 59,34 | 57,14 | 57,72 | -1,23% | 70,00 |
| 17.06.2026 | 57,30 | 58,96 | 57,24 | 58,44 | 1,56% | 200,00 |
| 16.06.2026 | 58,20 | 58,29 | 56,64 | 57,54 | -1,24% | - |
| 15.06.2026 | 58,57 | 58,82 | 57,00 | 58,26 | 0,80% | - |
| 12.06.2026 | 58,09 | 58,57 | 57,68 | 57,80 | -1,04% | - |
| 11.06.2026 | 58,47 | 59,50 | 57,90 | 58,41 | 0,19% | - |
| 10.06.2026 | 57,78 | 59,51 | 57,25 | 58,30 | -0,65% | 56,00 |
| 09.06.2026 | 58,31 | 59,00 | 57,06 | 58,68 | 0,55% | - |
| 08.06.2026 | 58,25 | 59,76 | 58,13 | 58,36 | 0,00% | - |
| 05.06.2026 | 57,00 | 60,12 | 56,74 | 58,36 | 1,13% | 190,00 |
| 04.06.2026 | 55,67 | 58,56 | 55,36 | 57,71 | 2,27% | - |
| 03.06.2026 | 54,52 | 56,43 | 53,99 | 56,43 | 3,09% | 100,00 |
| 02.06.2026 | 55,57 | 56,47 | 53,84 | 54,74 | -2,39% | 100,00 |
| 01.06.2026 | 56,79 | 57,13 | 55,95 | 56,08 | -0,97% | - |
| 29.05.2026 | 58,40 | 58,50 | 56,55 | 56,63 | -3,06% | 60,00 |
| 28.05.2026 | 56,52 | 58,58 | 56,33 | 58,42 | 2,44% | 700,00 |
| 27.05.2026 | 57,75 | 58,20 | 56,22 | 57,03 | -1,89% | - |
| 26.05.2026 | 59,50 | 59,54 | 57,14 | 58,13 | -2,74% | - |
| 25.05.2026 | 59,81 | 59,82 | 59,65 | 59,77 | 0,67% | - |
| 22.05.2026 | 60,31 | 60,63 | 59,23 | 59,37 | -1,69% | - |
| 21.05.2026 | 58,27 | 60,75 | 57,69 | 60,39 | 3,28% | - |
| 20.05.2026 | 56,98 | 58,65 | 56,83 | 58,47 | 3,43% | - |
| 19.05.2026 | 55,42 | 57,28 | 55,00 | 56,53 | 0,91% | - |
| 18.05.2026 | 56,14 | 56,67 | 54,56 | 56,02 | -1,41% | 360,00 |
| 15.05.2026 | 58,60 | 59,16 | 56,82 | 56,82 | -4,47% | - |
| 14.05.2026 | 58,32 | 59,67 | 57,66 | 59,48 | 1,85% | - |
| 13.05.2026 | 56,02 | 59,55 | 55,24 | 58,40 | 5,43% | - |
| 12.05.2026 | 54,36 | 55,39 | 54,36 | 55,39 | 1,24% | - |
| 11.05.2026 | 56,99 | 57,27 | 54,36 | 54,71 | -2,94% | - |
| 08.05.2026 | 57,89 | 59,90 | 55,90 | 56,37 | -1,88% | - |
| 07.05.2026 | 57,52 | 58,22 | 56,75 | 57,45 | -0,55% | - |
| 06.05.2026 | 58,62 | 58,69 | 57,58 | 57,77 | -1,50% | - |
| 05.05.2026 | 58,74 | 59,20 | 57,56 | 58,65 | -0,05% | 220,00 |
| 04.05.2026 | 58,14 | 59,20 | 57,90 | 58,68 | -2,69% | 50,00 |
| 30.04.2026 | 60,33 | 61,36 | 59,52 | 60,30 | -0,02% | 200,00 |
| 29.04.2026 | 59,39 | 60,59 | 59,01 | 60,31 | -12,63% | - |
| 28.04.2026 | 63,03 | 69,34 | 62,82 | 69,03 | 9,17% | 100,00 |
| 27.04.2026 | 63,58 | 67,69 | 63,23 | 63,23 | 1,69% | 40,00 |
| 24.04.2026 | 61,25 | 63,25 | 59,36 | 62,18 | 1,92% | - |
| 23.04.2026 | 62,88 | 64,02 | 61,01 | 61,01 | -3,43% | - |
| 22.04.2026 | 64,78 | 65,32 | 62,64 | 63,18 | -2,38% | - |
| 21.04.2026 | 64,81 | 65,04 | 63,60 | 64,72 | -0,03% | - |
| 20.04.2026 | 64,42 | 65,18 | 64,18 | 64,74 | -0,37% | - |
| 17.04.2026 | 65,21 | 66,34 | 64,12 | 64,98 | -0,73% | - |
| 16.04.2026 | 65,52 | 65,78 | 64,78 | 65,46 | -0,05% | - |
| 15.04.2026 | 65,55 | 66,02 | 64,36 | 65,49 | -0,38% | - |
| 14.04.2026 | 65,77 | 66,82 | 65,60 | 65,74 | -0,18% | 214,00 |
| 13.04.2026 | 62,83 | 66,12 | 62,83 | 65,86 | 3,88% | - |
| 10.04.2026 | 64,14 | 64,22 | 63,10 | 63,40 | -1,58% | - |
| 09.04.2026 | 62,96 | 64,70 | 62,46 | 64,42 | 1,93% | - |
| 08.04.2026 | 63,10 | 64,04 | 62,02 | 63,20 | 2,60% | - |
| 07.04.2026 | 62,34 | 62,53 | 61,01 | 61,60 | -2,53% | - |
| 02.04.2026 | 63,00 | 64,06 | 62,32 | 63,20 | -1,22% | - |
| 01.04.2026 | 64,02 | 64,54 | 63,10 | 63,98 | -0,25% | - |