48,440€
-0,23%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 48,65 | 48,73 | 48,15 | 48,37 | -0,37% | - |
| 15.10.2025 | 48,60 | 48,63 | 48,55 | 48,55 | 0,98% | 84,00 |
| 14.10.2025 | 48,35 | 48,35 | 47,14 | 48,08 | -1,09% | 404,00 |
| 13.10.2025 | 49,44 | 49,44 | 47,95 | 48,61 | 1,38% | 431,00 |
| 10.10.2025 | 47,77 | 47,95 | 47,15 | 47,95 | 1,22% | 102,00 |
| 09.10.2025 | 47,97 | 48,00 | 47,37 | 47,37 | -0,38% | 282,00 |
| 08.10.2025 | 46,39 | 47,56 | 46,39 | 47,55 | 2,81% | 397,00 |
| 07.10.2025 | 47,01 | 47,01 | 46,06 | 46,25 | 1,05% | 289,00 |
| 06.10.2025 | 45,01 | 46,43 | 44,71 | 45,77 | 0,81% | 634,00 |
| 03.10.2025 | 45,24 | 45,90 | 45,24 | 45,40 | 1,57% | 257,00 |
| 02.10.2025 | 45,30 | 45,79 | 44,30 | 44,70 | -0,02% | 291,00 |
| 01.10.2025 | 44,14 | 44,71 | 44,14 | 44,71 | 1,50% | 113,00 |
| 30.09.2025 | 44,45 | 44,52 | 44,01 | 44,05 | -0,34% | 131,00 |
| 29.09.2025 | 43,25 | 44,20 | 43,25 | 44,20 | 4,99% | 116,00 |
| 26.09.2025 | 41,61 | 42,55 | 41,19 | 42,10 | 0,74% | 1.068,00 |
| 25.09.2025 | 42,78 | 42,78 | 41,79 | 41,79 | -2,20% | 690,00 |
| 24.09.2025 | 43,09 | 43,09 | 42,73 | 42,73 | -2,24% | 135,00 |
| 23.09.2025 | 44,02 | 44,02 | 43,38 | 43,71 | 0,88% | 138,00 |
| 22.09.2025 | 44,88 | 44,88 | 43,33 | 43,33 | -2,54% | 636,00 |
| 19.09.2025 | 45,94 | 45,94 | 44,46 | 44,46 | 1,09% | 287,00 |
| 18.09.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 0,59% | 65,00 |
| 17.09.2025 | 43,11 | 43,72 | 43,11 | 43,72 | 1,13% | 325,00 |
| 16.09.2025 | 43,23 | 43,23 | 43,23 | 43,23 | 0,70% | 232,00 |
| 15.09.2025 | 44,39 | 44,39 | 42,93 | 42,93 | -2,43% | 37,00 |
| 12.09.2025 | 44,52 | 44,52 | 44,00 | 44,00 | -3,01% | 7,00 |
| 11.09.2025 | 45,32 | 45,62 | 44,76 | 45,37 | -1,59% | - |
| 10.09.2025 | 46,07 | 46,17 | 46,01 | 46,10 | 1,40% | 166,00 |
| 09.09.2025 | 46,17 | 46,57 | 44,67 | 45,47 | -1,54% | 674,00 |
| 08.09.2025 | 45,63 | 46,48 | 45,12 | 46,18 | 1,57% | 165,00 |
| 05.09.2025 | 44,94 | 45,57 | 44,26 | 45,46 | 5,21% | 615,00 |
| 04.09.2025 | 44,50 | 44,50 | 43,21 | 43,21 | -2,68% | 400,00 |
| 03.09.2025 | 44,50 | 44,65 | 44,31 | 44,40 | 2,73% | 209,00 |
| 02.09.2025 | 43,56 | 44,69 | 43,22 | 43,22 | -2,79% | 869,00 |
| 01.09.2025 | 44,46 | 44,46 | 44,46 | 44,46 | 1,02% | 1,00 |
| 29.08.2025 | 44,48 | 44,48 | 44,01 | 44,01 | 0,05% | 146,00 |
| 28.08.2025 | 42,77 | 43,99 | 42,77 | 43,99 | 2,30% | 130,00 |
| 27.08.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 2,45% | 166,00 |
| 26.08.2025 | 40,33 | 41,97 | 40,21 | 41,97 | 4,48% | 465,00 |
| 25.08.2025 | 42,10 | 42,16 | 40,17 | 40,17 | -4,77% | 462,00 |
| 22.08.2025 | 43,70 | 43,70 | 42,18 | 42,18 | -0,50% | 132,00 |
| 21.08.2025 | 41,75 | 42,39 | 41,75 | 42,39 | 0,81% | 267,00 |
| 20.08.2025 | 41,52 | 42,05 | 41,52 | 42,05 | 1,23% | 131,00 |
| 19.08.2025 | 41,61 | 42,14 | 41,39 | 41,54 | -1,66% | 370,00 |
| 18.08.2025 | 42,80 | 42,80 | 42,24 | 42,24 | -3,05% | 474,00 |
| 15.08.2025 | 44,21 | 44,21 | 43,34 | 43,57 | -0,37% | 414,00 |
| 14.08.2025 | 42,80 | 44,11 | 42,64 | 43,73 | 2,99% | 512,00 |
| 13.08.2025 | 41,71 | 43,07 | 41,71 | 42,46 | 4,94% | 1.117,00 |
| 12.08.2025 | 41,86 | 41,86 | 40,46 | 40,46 | -0,32% | 270,00 |
| 11.08.2025 | 39,62 | 41,33 | 39,62 | 40,59 | 1,10% | 601,00 |
| 08.08.2025 | 39,22 | 40,15 | 39,22 | 40,15 | 2,61% | 327,00 |
| 07.08.2025 | 38,86 | 39,13 | 38,86 | 39,13 | 1,40% | 31,00 |
| 06.08.2025 | 37,08 | 38,78 | 36,30 | 38,59 | -10,67% | 3.722,00 |
| 05.08.2025 | 41,78 | 43,20 | 41,00 | 43,20 | 4,63% | 2.393,00 |
| 04.08.2025 | 40,93 | 41,61 | 40,71 | 41,29 | 0,27% | 218,00 |
| 01.08.2025 | 41,36 | 41,36 | 40,22 | 41,18 | 0,10% | 251,00 |
| 31.07.2025 | 40,56 | 41,73 | 40,56 | 41,14 | 3,47% | 972,00 |
| 30.07.2025 | 40,45 | 40,54 | 39,76 | 39,76 | -0,38% | 70,00 |
| 29.07.2025 | 40,48 | 40,48 | 39,79 | 39,91 | -0,23% | 696,00 |
| 28.07.2025 | 40,88 | 40,91 | 39,56 | 40,00 | 2,56% | 1.304,00 |
| 25.07.2025 | 38,48 | 39,36 | 38,48 | 39,00 | 0,93% | 278,00 |
| 24.07.2025 | 38,64 | 38,64 | 38,64 | 38,64 | -2,42% | 40,00 |
| 23.07.2025 | 38,70 | 39,60 | 38,70 | 39,60 | 0,89% | 1.126,00 |
| 22.07.2025 | 39,20 | 39,72 | 38,90 | 39,25 | -1,01% | 765,00 |
| 21.07.2025 | 40,37 | 40,49 | 39,29 | 39,65 | -1,64% | 612,00 |
| 18.07.2025 | 40,78 | 40,78 | 39,49 | 40,31 | -0,74% | 777,00 |
| 17.07.2025 | 40,86 | 40,94 | 40,61 | 40,61 | -0,07% | 510,00 |
| 16.07.2025 | 39,99 | 41,36 | 39,99 | 40,64 | -1,10% | 1.003,00 |
| 15.07.2025 | 41,32 | 41,79 | 40,90 | 41,09 | 0,49% | 960,00 |
| 14.07.2025 | 39,99 | 41,83 | 39,97 | 40,89 | 2,89% | 648,00 |
| 11.07.2025 | 39,79 | 39,79 | 39,03 | 39,74 | -0,30% | 208,00 |
| 10.07.2025 | 39,47 | 39,99 | 38,80 | 39,86 | 0,78% | 2.870,00 |
| 09.07.2025 | 38,00 | 39,78 | 37,77 | 39,55 | 6,35% | 1.032,00 |
| 08.07.2025 | 37,53 | 37,53 | 37,14 | 37,19 | 0,13% | 415,00 |
| 07.07.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 0,70% | 28,00 |
| 04.07.2025 | 36,86 | 36,88 | 36,86 | 36,88 | -2,05% | 40,00 |
| 03.07.2025 | 36,70 | 37,65 | 36,68 | 37,65 | 3,60% | 308,00 |
| 02.07.2025 | 36,04 | 36,34 | 36,04 | 36,34 | 2,25% | 1.259,00 |
| 01.07.2025 | 36,93 | 36,93 | 35,54 | 35,54 | -3,84% | 284,00 |
| 30.06.2025 | 38,10 | 38,14 | 36,96 | 36,96 | -3,80% | 765,00 |
| 27.06.2025 | 38,21 | 38,42 | 38,21 | 38,42 | 1,11% | 394,00 |
| 26.06.2025 | 38,40 | 38,40 | 38,00 | 38,00 | 0,24% | 65,00 |
| 25.06.2025 | 38,37 | 38,73 | 37,91 | 37,91 | 0,66% | 500,00 |
| 24.06.2025 | 37,96 | 38,12 | 37,66 | 37,66 | 4,90% | 356,00 |
| 23.06.2025 | 36,10 | 36,81 | 35,90 | 35,90 | 0,34% | 786,00 |
| 20.06.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 4,00% | 40,00 |
| 19.06.2025 | 34,74 | 34,78 | 34,35 | 34,41 | -1,92% | - |
| 18.06.2025 | 35,36 | 35,99 | 35,00 | 35,08 | -0,62% | 736,00 |
| 17.06.2025 | 35,08 | 35,40 | 34,93 | 35,30 | -0,28% | 1.069,00 |
| 16.06.2025 | 34,31 | 35,40 | 34,31 | 35,40 | 3,96% | 463,00 |
| 13.06.2025 | 33,50 | 34,05 | 33,48 | 34,05 | -0,32% | 295,00 |
| 12.06.2025 | 33,33 | 34,16 | 33,11 | 34,16 | -1,24% | 493,00 |
| 11.06.2025 | 34,70 | 34,70 | 34,59 | 34,59 | -1,26% | 90,00 |
| 10.06.2025 | 33,78 | 35,03 | 33,78 | 35,03 | 1,24% | 205,00 |
| 09.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,44% | 82,00 |
| 06.06.2025 | 33,30 | 34,45 | 33,30 | 34,45 | 3,42% | 1.280,00 |
| 05.06.2025 | 32,95 | 33,31 | 32,82 | 33,31 | 0,54% | 460,00 |
| 04.06.2025 | 33,58 | 33,58 | 33,03 | 33,13 | 0,27% | 1.175,00 |
| 03.06.2025 | 31,25 | 33,04 | 31,25 | 33,04 | 6,41% | 132,00 |
| 02.06.2025 | 30,05 | 31,05 | 29,97 | 31,05 | 3,16% | 1.436,00 |
| 30.05.2025 | 28,98 | 30,10 | 28,93 | 30,10 | 4,12% | 450,00 |