43,860€
0,30%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 29,23 | 29,23 | 28,91 | 28,91 | 1,94% | 120,00 |
| 28.05.2025 | 28,85 | 28,85 | 28,36 | 28,36 | -3,93% | 557,00 |
| 27.05.2025 | 30,13 | 30,13 | 29,20 | 29,52 | -3,05% | 465,00 |
| 26.05.2025 | 30,25 | 30,45 | 30,25 | 30,45 | 4,10% | 328,00 |
| 23.05.2025 | 28,92 | 29,25 | 28,51 | 29,25 | 0,34% | 187,00 |
| 22.05.2025 | 29,20 | 29,20 | 28,92 | 29,15 | 1,57% | 234,00 |
| 21.05.2025 | 29,11 | 29,11 | 28,70 | 28,70 | -3,74% | 200,00 |
| 20.05.2025 | 29,80 | 30,55 | 29,33 | 29,82 | 1,41% | - |
| 19.05.2025 | 29,57 | 29,91 | 29,00 | 29,40 | -3,42% | 2.033,00 |
| 16.05.2025 | 30,05 | 30,58 | 29,95 | 30,44 | 0,53% | 293,00 |
| 15.05.2025 | 30,06 | 30,28 | 29,77 | 30,28 | -0,07% | 423,00 |
| 14.05.2025 | 30,28 | 30,30 | 29,98 | 30,30 | -0,03% | 372,00 |
| 13.05.2025 | 32,07 | 32,07 | 29,92 | 30,31 | -5,37% | 202,00 |
| 12.05.2025 | 30,78 | 32,03 | 30,78 | 32,03 | 5,50% | 283,00 |
| 09.05.2025 | 30,78 | 31,21 | 30,36 | 30,36 | -2,22% | 675,00 |
| 08.05.2025 | 31,70 | 31,70 | 30,11 | 31,05 | -1,43% | 407,00 |
| 07.05.2025 | 32,06 | 32,06 | 31,50 | 31,50 | -0,82% | 301,00 |
| 06.05.2025 | 33,20 | 33,85 | 31,76 | 31,76 | -5,31% | 459,00 |
| 05.05.2025 | 34,14 | 34,14 | 33,37 | 33,54 | -3,26% | 576,00 |
| 02.05.2025 | 34,20 | 34,67 | 33,45 | 34,67 | 3,18% | 299,00 |
| 30.04.2025 | 34,17 | 35,37 | 32,87 | 33,60 | 5,96% | 3.032,00 |
| 29.04.2025 | 31,24 | 31,71 | 30,95 | 31,71 | 0,70% | 560,00 |
| 28.04.2025 | 31,00 | 31,49 | 30,64 | 31,49 | 0,45% | 399,00 |
| 25.04.2025 | 31,25 | 31,35 | 31,25 | 31,35 | 0,16% | 270,00 |
| 24.04.2025 | 31,34 | 31,34 | 31,30 | 31,30 | 4,30% | 370,00 |
| 23.04.2025 | 30,36 | 30,36 | 30,01 | 30,01 | 0,60% | 200,00 |
| 22.04.2025 | 29,26 | 29,90 | 29,26 | 29,83 | 0,37% | 475,00 |
| 17.04.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,10% | 49,00 |
| 16.04.2025 | 29,60 | 30,58 | 29,03 | 29,69 | -1,43% | - |
| 15.04.2025 | 31,19 | 31,19 | 30,12 | 30,12 | -0,10% | 130,00 |
| 14.04.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,72% | 100,00 |
| 11.04.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 8,06% | 34,00 |
| 10.04.2025 | 28,84 | 28,84 | 27,43 | 27,43 | -9,77% | 320,00 |
| 09.04.2025 | 26,40 | 30,40 | 25,72 | 30,40 | 10,71% | 1.070,00 |
| 08.04.2025 | 28,71 | 28,76 | 27,46 | 27,46 | -1,72% | 797,00 |
| 07.04.2025 | 26,72 | 27,94 | 24,20 | 27,94 | -1,06% | 3.031,00 |
| 04.04.2025 | 30,41 | 30,55 | 28,24 | 28,24 | -9,89% | 3.106,00 |
| 03.04.2025 | 29,45 | 31,34 | 29,45 | 31,34 | 0,13% | 1.011,00 |
| 02.04.2025 | 30,23 | 31,30 | 30,23 | 31,30 | -1,60% | 111,00 |
| 01.04.2025 | 32,26 | 32,26 | 30,66 | 31,81 | -0,78% | 456,00 |
| 31.03.2025 | 31,93 | 32,08 | 31,91 | 32,06 | -1,32% | 2.183,00 |
| 28.03.2025 | 33,32 | 33,82 | 32,49 | 32,49 | -3,68% | 233,00 |
| 27.03.2025 | 33,74 | 33,74 | 33,50 | 33,73 | 0,69% | 710,00 |
| 26.03.2025 | 34,14 | 34,14 | 33,26 | 33,50 | -1,09% | 1.149,00 |