58,215€
0,45%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 59,24 | 59,90 | 57,67 | 58,91 | -0,13% | 1.169,00 |
| 04.05.2026 | 58,26 | 59,73 | 57,99 | 58,98 | -2,65% | 782,00 |
| 30.04.2026 | 60,60 | 61,75 | 59,47 | 60,59 | 0,05% | - |
| 29.04.2026 | 60,15 | 61,01 | 58,79 | 60,56 | 1,65% | 25,00 |
| 28.04.2026 | 63,73 | 73,79 | 59,08 | 59,57 | -6,29% | 2.236,00 |
| 27.04.2026 | 64,19 | 68,24 | 62,28 | 63,57 | 1,72% | 2.492,00 |
| 24.04.2026 | 61,31 | 64,41 | 59,45 | 62,50 | 1,84% | 1.853,00 |
| 23.04.2026 | 63,29 | 64,60 | 60,95 | 61,37 | -3,39% | 55,00 |
| 22.04.2026 | 65,45 | 65,68 | 62,88 | 63,52 | -2,11% | 579,00 |
| 21.04.2026 | 65,32 | 65,74 | 63,81 | 64,89 | -0,48% | 741,00 |
| 20.04.2026 | 64,92 | 65,57 | 64,41 | 65,20 | -0,05% | - |
| 17.04.2026 | 65,75 | 66,90 | 64,26 | 65,24 | -0,84% | 570,00 |
| 16.04.2026 | 66,23 | 66,34 | 64,80 | 65,79 | -0,09% | 780,00 |
| 15.04.2026 | 66,00 | 66,86 | 64,59 | 65,85 | -0,33% | 95,00 |
| 14.04.2026 | 66,27 | 67,23 | 65,57 | 66,06 | -0,17% | 228,00 |
| 13.04.2026 | 63,32 | 67,29 | 63,18 | 66,17 | 4,04% | 192,00 |
| 10.04.2026 | 64,45 | 64,80 | 63,37 | 63,60 | -1,45% | 695,00 |
| 09.04.2026 | 63,48 | 65,13 | 62,59 | 64,54 | 1,30% | - |
| 08.04.2026 | 63,61 | 64,40 | 62,45 | 63,71 | 2,63% | 448,00 |
| 07.04.2026 | 62,89 | 62,91 | 61,07 | 62,08 | -2,09% | 27,00 |
| 02.04.2026 | 63,38 | 64,67 | 62,56 | 63,40 | -1,32% | 234,00 |
| 01.04.2026 | 64,43 | 65,11 | 63,20 | 64,25 | 0,08% | 678,00 |
| 31.03.2026 | 60,64 | 64,87 | 60,39 | 64,20 | 6,05% | - |
| 30.03.2026 | 60,80 | 61,44 | 60,06 | 60,54 | -0,03% | 38,00 |
| 27.03.2026 | 63,19 | 63,26 | 60,36 | 60,56 | -3,83% | - |
| 26.03.2026 | 61,74 | 63,60 | 61,25 | 62,97 | 1,65% | 912,00 |
| 25.03.2026 | 59,16 | 62,42 | 58,95 | 61,95 | 4,93% | - |
| 24.03.2026 | 60,06 | 60,29 | 58,41 | 59,04 | -1,47% | - |
| 23.03.2026 | 58,77 | 61,25 | 58,59 | 59,92 | 0,89% | 14,00 |
| 20.03.2026 | 60,49 | 62,53 | 58,91 | 59,39 | -2,09% | 58,00 |
| 19.03.2026 | 61,00 | 61,32 | 59,15 | 60,66 | 0,00% | - |
| 18.03.2026 | 61,86 | 62,00 | 60,66 | 60,66 | -1,43% | - |
| 17.03.2026 | 61,62 | 62,11 | 58,82 | 61,54 | -0,29% | 4.255,00 |
| 16.03.2026 | 61,03 | 62,60 | 59,86 | 61,72 | 1,78% | 73,00 |
| 13.03.2026 | 59,10 | 60,87 | 58,94 | 60,64 | 2,59% | 151,00 |
| 12.03.2026 | 61,48 | 61,85 | 58,75 | 59,11 | -4,00% | 702,00 |
| 11.03.2026 | 64,00 | 64,08 | 61,20 | 61,57 | -3,96% | 1.014,00 |
| 10.03.2026 | 56,60 | 65,04 | 56,48 | 64,11 | 13,77% | 618,00 |
| 09.03.2026 | 55,65 | 57,36 | 55,44 | 56,35 | 0,16% | 388,00 |
| 06.03.2026 | 57,42 | 57,42 | 54,99 | 56,26 | -1,26% | 614,00 |
| 05.03.2026 | 57,27 | 57,49 | 55,89 | 56,98 | -0,42% | 490,00 |
| 04.03.2026 | 55,20 | 57,70 | 55,15 | 57,22 | 3,12% | - |
| 03.03.2026 | 55,69 | 56,64 | 54,29 | 55,49 | -0,89% | 608,00 |
| 02.03.2026 | 56,20 | 56,76 | 54,28 | 55,99 | -0,59% | 606,00 |
| 27.02.2026 | 57,25 | 58,08 | 55,41 | 56,32 | -1,61% | - |
| 26.02.2026 | 56,68 | 57,32 | 54,58 | 57,24 | 1,22% | 2.384,00 |
| 25.02.2026 | 59,11 | 60,47 | 53,91 | 56,55 | -5,89% | 644,00 |
| 24.02.2026 | 57,79 | 60,92 | 57,07 | 60,09 | 4,34% | - |
| 23.02.2026 | 57,28 | 58,83 | 56,01 | 57,59 | -0,59% | 1.395,00 |
| 20.02.2026 | 60,23 | 60,76 | 57,13 | 57,93 | -3,29% | 288,00 |
| 19.02.2026 | 62,77 | 62,93 | 59,70 | 59,90 | -4,45% | 248,00 |
| 18.02.2026 | 64,18 | 64,99 | 62,67 | 62,69 | -2,05% | - |
| 17.02.2026 | 62,92 | 64,42 | 62,42 | 64,00 | 0,99% | 176,00 |
| 16.02.2026 | 63,53 | 63,65 | 63,22 | 63,37 | 0,02% | 329,00 |
| 13.02.2026 | 64,50 | 65,47 | 61,79 | 63,36 | -1,28% | 1.797,00 |
| 12.02.2026 | 61,90 | 78,19 | 61,79 | 64,18 | 3,88% | 3.183,00 |
| 11.02.2026 | 61,81 | 62,55 | 59,16 | 61,78 | 1,10% | 2.600,00 |
| 10.02.2026 | 60,70 | 62,54 | 59,78 | 61,11 | 0,61% | 252,00 |
| 09.02.2026 | 57,49 | 61,31 | 57,26 | 60,74 | 5,58% | 3.012,00 |
| 06.02.2026 | 54,27 | 59,62 | 54,27 | 57,53 | 6,70% | 1.060,00 |
| 05.02.2026 | 63,83 | 64,37 | 53,29 | 53,92 | -15,57% | 3.979,00 |
| 04.02.2026 | 66,11 | 66,26 | 62,99 | 63,86 | -3,40% | 80,00 |
| 03.02.2026 | 66,36 | 67,44 | 64,82 | 66,11 | -0,39% | 893,00 |
| 02.02.2026 | 64,62 | 66,87 | 64,47 | 66,37 | 1,86% | 4,00 |
| 30.01.2026 | 66,13 | 66,98 | 64,60 | 65,16 | -1,39% | 105,00 |
| 29.01.2026 | 64,72 | 66,14 | 64,35 | 66,08 | 1,69% | 2.400,00 |
| 28.01.2026 | 65,23 | 65,72 | 63,48 | 64,98 | 0,19% | 600,00 |
| 27.01.2026 | 65,62 | 66,73 | 64,42 | 64,86 | -0,98% | 12,00 |
| 26.01.2026 | 65,56 | 66,02 | 64,45 | 65,50 | -0,32% | 2.551,00 |
| 23.01.2026 | 68,25 | 68,55 | 65,71 | 65,71 | -3,23% | 253,00 |
| 22.01.2026 | 66,96 | 69,34 | 66,50 | 67,90 | 1,46% | 135,00 |
| 21.01.2026 | 66,03 | 67,22 | 65,08 | 66,92 | 1,64% | 15,00 |
| 20.01.2026 | 64,97 | 66,43 | 63,00 | 65,84 | 0,55% | 1.723,00 |
| 19.01.2026 | 65,53 | 65,67 | 65,41 | 65,48 | -0,40% | 3.216,00 |
| 16.01.2026 | 65,67 | 67,36 | 65,28 | 65,74 | 0,08% | 126,00 |
| 15.01.2026 | 67,01 | 67,21 | 64,64 | 65,69 | -0,67% | 940,00 |
| 14.01.2026 | 67,94 | 67,98 | 65,25 | 66,13 | -2,72% | 510,00 |
| 13.01.2026 | 65,89 | 68,54 | 64,48 | 67,98 | 3,20% | 149,00 |
| 12.01.2026 | 66,84 | 66,88 | 60,85 | 65,87 | -0,74% | 745,00 |
| 09.01.2026 | 63,38 | 67,30 | 63,10 | 66,36 | 4,85% | 993,00 |
| 08.01.2026 | 63,58 | 64,65 | 62,72 | 63,29 | -0,46% | 691,00 |
| 07.01.2026 | 63,36 | 64,70 | 62,40 | 63,58 | 0,57% | 1.011,00 |
| 06.01.2026 | 61,71 | 63,44 | 60,99 | 63,22 | 0,86% | 1.748,00 |
| 05.01.2026 | 67,25 | 68,17 | 61,43 | 62,68 | -6,11% | 311,00 |
| 02.01.2026 | 65,18 | 67,03 | 64,75 | 66,76 | 3,87% | 248,00 |
| 30.12.2025 | 64,23 | 64,31 | 63,62 | 64,27 | 0,05% | 40,00 |
| 29.12.2025 | 64,37 | 64,41 | 63,39 | 64,24 | -0,82% | 860,00 |
| 23.12.2025 | 65,41 | 65,70 | 64,42 | 64,77 | -1,14% | 485,00 |
| 22.12.2025 | 65,12 | 66,69 | 65,04 | 65,52 | 0,51% | 86,00 |
| 19.12.2025 | 63,25 | 65,77 | 63,25 | 65,19 | 3,12% | 24,00 |
| 18.12.2025 | 63,02 | 64,49 | 62,70 | 63,22 | 0,29% | 340,00 |
| 17.12.2025 | 64,77 | 64,90 | 62,98 | 63,04 | -2,01% | 1.206,00 |
| 16.12.2025 | 62,99 | 65,04 | 61,99 | 64,33 | 1,37% | 231,00 |
| 15.12.2025 | 64,17 | 64,47 | 63,01 | 63,46 | -0,25% | 236,00 |
| 12.12.2025 | 63,02 | 64,08 | 61,94 | 63,62 | 0,38% | 186,00 |
| 11.12.2025 | 61,88 | 63,40 | 61,48 | 63,38 | 1,95% | 691,00 |
| 10.12.2025 | 61,57 | 62,51 | 60,49 | 62,17 | 0,94% | 388,00 |
| 09.12.2025 | 63,76 | 64,13 | 61,46 | 61,59 | -3,92% | 95,00 |
| 08.12.2025 | 63,30 | 64,55 | 63,21 | 64,10 | 1,28% | 1.955,00 |
| 05.12.2025 | 64,54 | 64,74 | 60,99 | 63,29 | -1,45% | 110,00 |