57,440€
-2,28%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 57,50 | 58,43 | 57,50 | 58,36 | -0,71% | 35,00 |
| 06.05.2026 | 58,56 | 58,78 | 58,31 | 58,78 | 1,34% | 1.093,00 |
| 05.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,46% | 100,00 |
| 04.05.2026 | 58,98 | 59,00 | 58,14 | 58,86 | -3,78% | 99,00 |
| 30.04.2026 | 60,23 | 61,17 | 60,23 | 61,17 | 0,87% | 73,00 |
| 29.04.2026 | 59,40 | 60,64 | 59,40 | 60,64 | 0,13% | 14,00 |
| 28.04.2026 | 62,97 | 72,00 | 59,62 | 60,56 | -11,10% | 851,00 |
| 27.04.2026 | 63,58 | 68,12 | 63,58 | 68,12 | 13,89% | 360,00 |
| 24.04.2026 | 62,20 | 62,20 | 59,81 | 59,81 | -1,97% | 225,00 |
| 23.04.2026 | 63,85 | 63,85 | 61,01 | 61,01 | -3,08% | 93,00 |
| 22.04.2026 | 64,86 | 65,00 | 62,95 | 62,95 | -3,15% | 176,00 |
| 21.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,08% | 300,00 |
| 20.04.2026 | 65,40 | 65,40 | 64,95 | 64,95 | -2,54% | 55,00 |
| 17.04.2026 | 66,64 | 66,64 | 66,64 | 66,64 | 1,32% | 8,00 |
| 16.04.2026 | 66,04 | 66,23 | 64,80 | 65,78 | 1,44% | - |
| 15.04.2026 | 66,68 | 66,68 | 64,84 | 64,84 | -1,76% | 147,00 |
| 14.04.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 2,20% | 30,00 |
| 13.04.2026 | 62,93 | 64,58 | 62,93 | 64,58 | 0,72% | 546,00 |
| 10.04.2026 | 64,12 | 64,12 | 64,12 | 64,12 | 0,88% | 2,00 |
| 09.04.2026 | 63,35 | 63,56 | 63,35 | 63,56 | -0,14% | 101,00 |
| 08.04.2026 | 63,63 | 64,40 | 61,99 | 63,65 | 0,84% | - |
| 07.04.2026 | 63,12 | 63,12 | 63,12 | 63,12 | 0,10% | 1,00 |
| 02.04.2026 | 63,39 | 64,67 | 62,57 | 63,06 | -0,35% | - |
| 01.04.2026 | 65,12 | 65,12 | 63,28 | 63,28 | -1,13% | 164,00 |
| 31.03.2026 | 61,12 | 64,58 | 61,12 | 64,00 | 6,00% | 71,00 |
| 30.03.2026 | 60,38 | 60,38 | 60,38 | 60,38 | -1,15% | 20,00 |
| 27.03.2026 | 61,06 | 61,08 | 61,06 | 61,08 | -3,72% | 400,00 |
| 26.03.2026 | 61,76 | 63,44 | 61,76 | 63,44 | 6,62% | 484,00 |
| 25.03.2026 | 61,00 | 62,30 | 59,50 | 59,50 | 0,51% | 400,00 |
| 24.03.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 0,17% | 65,00 |
| 23.03.2026 | 58,28 | 59,10 | 58,22 | 59,10 | -1,73% | 59,00 |
| 20.03.2026 | 59,82 | 60,14 | 59,42 | 60,14 | -0,36% | 132,00 |
| 19.03.2026 | 60,36 | 60,36 | 60,36 | 60,36 | -2,17% | 50,00 |
| 18.03.2026 | 61,60 | 61,70 | 61,60 | 61,70 | 6,20% | 25,00 |
| 17.03.2026 | 59,82 | 59,82 | 58,10 | 58,10 | -6,38% | 111,00 |
| 16.03.2026 | 62,06 | 62,06 | 62,06 | 62,06 | 4,23% | 20,00 |
| 13.03.2026 | 61,06 | 61,06 | 59,54 | 59,54 | -2,39% | 261,00 |
| 12.03.2026 | 61,12 | 61,12 | 61,00 | 61,00 | -0,91% | 174,00 |
| 11.03.2026 | 62,32 | 62,84 | 61,56 | 61,56 | -2,75% | 670,00 |
| 10.03.2026 | 56,88 | 63,30 | 56,88 | 63,30 | 13,36% | 301,00 |
| 09.03.2026 | 55,28 | 56,30 | 55,14 | 55,84 | -1,55% | 147,00 |
| 06.03.2026 | 56,72 | 56,72 | 56,72 | 56,72 | -2,44% | 81,00 |
| 05.03.2026 | 58,12 | 58,14 | 58,12 | 58,14 | 2,43% | 100,00 |
| 04.03.2026 | 56,76 | 56,76 | 56,76 | 56,76 | 1,50% | 201,00 |
| 03.03.2026 | 55,76 | 56,34 | 54,20 | 55,92 | 1,82% | 581,00 |
| 02.03.2026 | 55,34 | 56,52 | 54,26 | 54,92 | -1,75% | 1.128,00 |
| 27.02.2026 | 55,74 | 55,90 | 55,66 | 55,90 | -2,38% | 737,00 |
| 26.02.2026 | 56,80 | 57,26 | 55,00 | 57,26 | 3,43% | 219,00 |
| 25.02.2026 | 60,10 | 60,10 | 53,96 | 55,36 | -4,42% | 272,00 |
| 24.02.2026 | 57,42 | 57,92 | 57,24 | 57,92 | -0,65% | 51,00 |
| 23.02.2026 | 57,02 | 58,30 | 55,02 | 58,30 | -0,92% | 1.289,00 |
| 20.02.2026 | 60,62 | 60,62 | 58,56 | 58,84 | -3,70% | 1.280,00 |
| 19.02.2026 | 63,26 | 63,26 | 61,10 | 61,10 | -2,55% | 377,00 |
| 18.02.2026 | 63,84 | 64,98 | 62,70 | 62,70 | -3,00% | 427,00 |
| 17.02.2026 | 63,84 | 64,64 | 63,84 | 64,64 | 1,28% | 12,00 |
| 16.02.2026 | 64,10 | 64,10 | 63,82 | 63,82 | -0,65% | 2,00 |
| 13.02.2026 | 63,54 | 65,50 | 63,54 | 64,24 | -0,09% | 467,00 |
| 12.02.2026 | 62,42 | 73,22 | 62,42 | 64,30 | 5,58% | 2.691,00 |
| 11.02.2026 | 62,06 | 62,06 | 59,98 | 60,90 | 1,36% | 440,00 |
| 10.02.2026 | 60,88 | 61,18 | 59,44 | 60,08 | 0,13% | 365,00 |
| 09.02.2026 | 57,90 | 60,00 | 57,90 | 60,00 | 3,48% | 1.714,00 |
| 06.02.2026 | 53,20 | 59,26 | 52,20 | 57,98 | 7,09% | 2.419,00 |
| 05.02.2026 | 63,50 | 64,42 | 53,72 | 54,14 | -14,90% | 3.196,00 |
| 04.02.2026 | 63,50 | 63,62 | 63,50 | 63,62 | -4,19% | 51,00 |
| 03.02.2026 | 66,08 | 66,40 | 66,08 | 66,40 | 0,70% | 305,00 |
| 02.02.2026 | 64,92 | 66,06 | 64,12 | 65,94 | 1,82% | 226,00 |
| 30.01.2026 | 64,90 | 64,92 | 64,76 | 64,76 | -0,25% | 287,00 |
| 29.01.2026 | 65,38 | 65,38 | 63,88 | 64,92 | 0,00% | 278,00 |
| 28.01.2026 | 64,94 | 66,04 | 63,36 | 64,92 | -1,64% | 206,00 |
| 27.01.2026 | 65,98 | 66,00 | 65,98 | 66,00 | 1,35% | 165,00 |
| 26.01.2026 | 65,12 | 65,12 | 65,12 | 65,12 | -1,27% | 17,00 |
| 23.01.2026 | 68,64 | 68,64 | 65,96 | 65,96 | -3,90% | 120,00 |
| 22.01.2026 | 66,98 | 68,64 | 66,98 | 68,64 | 4,54% | 58,00 |
| 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 |