56,755€
-2,85%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 60,20 | 64,30 | 60,10 | 64,14 | 6,19% | - |
| 30.03.2026 | 60,32 | 60,92 | 59,68 | 60,40 | 0,37% | 58,00 |
| 27.03.2026 | 62,84 | 62,84 | 60,16 | 60,18 | -4,05% | - |
| 26.03.2026 | 61,36 | 62,96 | 61,06 | 62,72 | 1,88% | 58,00 |
| 25.03.2026 | 58,82 | 62,14 | 58,78 | 61,56 | 4,23% | - |
| 24.03.2026 | 59,58 | 59,88 | 58,30 | 59,06 | -1,04% | - |
| 23.03.2026 | 58,44 | 61,00 | 58,22 | 59,68 | 0,78% | 410,00 |
| 20.03.2026 | 60,20 | 61,10 | 58,68 | 59,22 | -1,79% | - |
| 19.03.2026 | 60,58 | 60,74 | 58,98 | 60,30 | -0,89% | - |
| 18.03.2026 | 61,52 | 61,60 | 60,62 | 60,84 | -0,56% | - |
| 17.03.2026 | 61,22 | 61,54 | 58,82 | 61,18 | -0,42% | 1.100,00 |
| 16.03.2026 | 59,36 | 62,12 | 59,14 | 61,44 | 3,19% | - |
| 13.03.2026 | 58,70 | 60,44 | 58,54 | 59,54 | 1,26% | - |
| 12.03.2026 | 61,18 | 61,30 | 58,72 | 58,80 | -4,08% | - |
| 11.03.2026 | 63,54 | 63,70 | 61,02 | 61,30 | -3,77% | - |
| 10.03.2026 | 56,66 | 64,48 | 56,58 | 63,70 | 12,98% | - |
| 09.03.2026 | 55,28 | 56,60 | 55,16 | 56,38 | 0,07% | - |
| 06.03.2026 | 56,74 | 56,74 | 55,00 | 56,34 | -0,88% | - |
| 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 |