59,110€
0,92%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 58,61 | 59,26 | 58,14 | 58,93 | 0,61% | - |
| 28.09.2026 | 56,71 | 59,01 | 56,70 | 58,57 | 2,09% | - |
| 25.09.2026 | 58,69 | 58,75 | 57,01 | 57,37 | -0,66% | - |
| 24.09.2026 | 57,15 | 58,86 | 56,75 | 57,75 | 0,24% | - |
| 23.09.2026 | 60,14 | 61,54 | 56,90 | 57,61 | -3,76% | 380,00 |
| 22.09.2026 | 57,62 | 59,86 | 57,60 | 59,86 | 2,99% | - |
| 21.09.2026 | 57,95 | 58,25 | 57,29 | 58,12 | 0,97% | - |
| 18.09.2026 | 58,57 | 58,83 | 57,51 | 57,56 | -1,42% | - |
| 17.09.2026 | 59,67 | 60,31 | 58,28 | 58,39 | -1,88% | - |
| 16.09.2026 | 58,95 | 59,95 | 58,11 | 59,51 | 0,19% | - |
| 15.09.2026 | 62,05 | 62,44 | 58,15 | 59,40 | -5,26% | - |
| 14.09.2026 | 61,39 | 63,54 | 61,24 | 62,70 | 0,87% | 240,00 |
| 11.09.2026 | 62,51 | 63,42 | 62,11 | 62,16 | 0,11% | 16,00 |
| 10.09.2026 | 65,01 | 65,84 | 62,09 | 62,09 | -4,80% | 16,00 |
| 09.09.2026 | 63,87 | 65,54 | 62,93 | 65,22 | 1,54% | - |
| 08.09.2026 | 64,11 | 64,83 | 62,95 | 64,23 | 0,42% | - |
| 07.09.2026 | 64,08 | 64,18 | 63,83 | 63,96 | -0,65% | - |
| 04.09.2026 | 64,57 | 64,93 | 63,66 | 64,38 | -0,53% | 5,00 |
| 03.09.2026 | 65,30 | 65,80 | 64,59 | 64,72 | -1,87% | - |
| 02.09.2026 | 65,53 | 66,26 | 65,25 | 65,95 | 0,17% | - |
| 01.09.2026 | 65,47 | 66,18 | 65,06 | 65,84 | -0,14% | - |
| 31.08.2026 | 65,53 | 66,34 | 64,73 | 65,93 | 0,11% | - |
| 28.08.2026 | 66,81 | 68,70 | 65,86 | 65,86 | -2,34% | - |
| 27.08.2026 | 67,95 | 68,44 | 67,22 | 67,44 | -0,97% | - |
| 26.08.2026 | 68,53 | 69,02 | 68,10 | 68,10 | -0,82% | - |
| 25.08.2026 | 69,33 | 70,43 | 68,65 | 68,66 | -1,18% | 2,00 |
| 24.08.2026 | 68,87 | 69,58 | 68,67 | 69,48 | -0,32% | - |
| 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% | - |