66,970€
2,00%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 67,06 | 67,06 | 67,05 | 67,05 | 2,12% | - |
| 21.01.2026 | 65,62 | 65,66 | 64,76 | 65,66 | -0,18% | 289,00 |
| 20.01.2026 | 65,00 | 65,78 | 64,08 | 65,78 | 1,20% | 503,00 |
| 19.01.2026 | 65,32 | 65,32 | 65,00 | 65,00 | -1,40% | 93,00 |
| 16.01.2026 | 65,50 | 66,46 | 65,48 | 65,92 | 0,15% | 228,00 |
| 15.01.2026 | 67,12 | 67,12 | 64,46 | 65,82 | -2,78% | 387,00 |
| 14.01.2026 | 66,88 | 67,70 | 66,46 | 67,70 | -0,44% | 1.189,00 |
| 13.01.2026 | 66,40 | 68,00 | 66,40 | 68,00 | 4,58% | 483,00 |
| 12.01.2026 | 66,14 | 67,02 | 62,26 | 65,02 | -1,66% | 1.636,00 |
| 09.01.2026 | 62,92 | 67,34 | 62,92 | 66,12 | 4,32% | 671,00 |
| 08.01.2026 | 63,02 | 63,38 | 62,44 | 63,38 | -0,66% | 690,00 |
| 07.01.2026 | 62,92 | 64,18 | 62,92 | 63,80 | 1,75% | 134,00 |
| 06.01.2026 | 60,98 | 62,70 | 60,98 | 62,70 | 0,80% | 2.047,00 |
| 05.01.2026 | 67,76 | 67,80 | 61,86 | 62,20 | -4,57% | 1.797,00 |
| 02.01.2026 | 64,70 | 65,18 | 64,70 | 65,18 | 2,26% | 111,00 |
| 30.12.2025 | 63,76 | 64,62 | 63,74 | 63,74 | -0,16% | 112,00 |
| 29.12.2025 | 64,74 | 64,74 | 63,62 | 63,84 | -2,21% | 500,00 |
| 23.12.2025 | 65,96 | 65,98 | 64,44 | 65,28 | -1,21% | 118,00 |
| 22.12.2025 | 64,90 | 66,34 | 64,90 | 66,08 | 4,06% | 316,00 |
| 19.12.2025 | 63,12 | 64,78 | 63,12 | 63,50 | 0,70% | 414,00 |
| 18.12.2025 | 62,92 | 63,16 | 62,90 | 63,06 | -1,35% | 318,00 |
| 17.12.2025 | 65,10 | 65,10 | 63,54 | 63,92 | -1,30% | 80,00 |
| 16.12.2025 | 63,84 | 64,76 | 63,84 | 64,76 | 1,25% | 177,00 |
| 15.12.2025 | 63,70 | 64,78 | 63,18 | 63,96 | 0,09% | 217,00 |
| 12.12.2025 | 63,82 | 63,90 | 63,82 | 63,90 | 2,93% | 274,00 |
| 11.12.2025 | 62,08 | 62,08 | 62,08 | 62,08 | 0,06% | 26,00 |
| 10.12.2025 | 61,16 | 62,04 | 60,60 | 62,04 | 0,68% | 232,00 |
| 09.12.2025 | 61,62 | 61,62 | 61,62 | 61,62 | -3,87% | 296,00 |
| 08.12.2025 | 63,22 | 64,26 | 63,22 | 64,10 | 2,82% | 206,00 |
| 05.12.2025 | 64,78 | 64,90 | 62,34 | 62,34 | -2,35% | 295,00 |
| 04.12.2025 | 62,52 | 63,84 | 62,52 | 63,84 | 0,69% | 55,00 |
| 03.12.2025 | 61,48 | 63,70 | 61,48 | 63,40 | 0,86% | 196,00 |
| 02.12.2025 | 61,26 | 62,86 | 61,26 | 62,86 | 2,08% | 431,00 |
| 01.12.2025 | 62,00 | 62,08 | 60,68 | 61,58 | 0,00% | 1.790,00 |
| 28.11.2025 | 61,52 | 61,58 | 61,52 | 61,58 | 0,29% | 80,00 |
| 27.11.2025 | 61,44 | 62,44 | 61,40 | 61,40 | -1,54% | 192,00 |
| 26.11.2025 | 61,98 | 62,36 | 61,98 | 62,36 | 3,69% | 276,00 |
| 25.11.2025 | 61,78 | 62,02 | 60,14 | 60,14 | -0,92% | 291,00 |
| 24.11.2025 | 60,02 | 61,50 | 59,72 | 60,70 | 0,50% | 215,00 |
| 21.11.2025 | 55,48 | 60,40 | 55,48 | 60,40 | 8,05% | 172,00 |
| 20.11.2025 | 58,34 | 58,34 | 55,90 | 55,90 | -1,03% | 177,00 |
| 19.11.2025 | 56,52 | 57,12 | 55,84 | 56,48 | 0,46% | 406,00 |
| 18.11.2025 | 56,22 | 56,22 | 56,22 | 56,22 | -1,85% | 3,00 |
| 17.11.2025 | 58,36 | 58,86 | 57,28 | 57,28 | 0,49% | 944,00 |
| 14.11.2025 | 55,30 | 57,00 | 52,50 | 57,00 | 1,57% | 990,00 |
| 13.11.2025 | 56,92 | 56,92 | 56,12 | 56,12 | -1,41% | 290,00 |
| 12.11.2025 | 57,44 | 58,66 | 56,92 | 56,92 | -0,32% | 166,00 |
| 11.11.2025 | 53,72 | 57,10 | 53,72 | 57,10 | 4,96% | 1.392,00 |
| 10.11.2025 | 53,74 | 54,40 | 52,78 | 54,40 | 0,70% | 194,00 |
| 07.11.2025 | 54,08 | 54,08 | 52,26 | 54,02 | -2,56% | 100,00 |
| 06.11.2025 | 54,32 | 55,44 | 54,32 | 55,44 | 3,78% | 263,00 |
| 05.11.2025 | 52,92 | 53,42 | 52,92 | 53,42 | 1,21% | 121,00 |
| 04.11.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,30% | 300,00 |
| 03.11.2025 | 54,88 | 54,88 | 52,62 | 52,62 | -2,81% | 189,00 |
| 31.10.2025 | 55,28 | 55,58 | 54,14 | 54,14 | -1,64% | 273,00 |
| 30.10.2025 | 55,40 | 57,00 | 54,48 | 55,04 | -1,04% | 790,00 |
| 29.10.2025 | 59,70 | 60,70 | 54,02 | 55,62 | -4,92% | 1.875,00 |
| 28.10.2025 | 54,52 | 58,50 | 53,80 | 58,50 | 6,95% | 962,00 |
| 27.10.2025 | 48,49 | 55,66 | 48,12 | 54,70 | 18,48% | 5.046,00 |
| 24.10.2025 | 46,17 | 46,17 | 46,17 | 46,17 | -0,37% | 1,00 |
| 23.10.2025 | 45,65 | 46,34 | 45,65 | 46,34 | -0,34% | 43,00 |
| 22.10.2025 | 47,18 | 47,18 | 46,50 | 46,50 | -3,15% | 45,00 |
| 21.10.2025 | 48,83 | 48,83 | 48,01 | 48,01 | 0,92% | 36,00 |
| 20.10.2025 | 47,52 | 47,57 | 47,52 | 47,57 | 1,67% | 336,00 |
| 17.10.2025 | 46,32 | 47,01 | 46,13 | 46,79 | -2,44% | 380,00 |
| 16.10.2025 | 48,76 | 48,76 | 47,96 | 47,96 | -1,22% | 68,00 |
| 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 |