48,765€
0,10%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,81 | 49,63 | 47,99 | 48,83 | 0,24% | 6,00 |
| 14.10.2025 | 48,49 | 49,76 | 47,43 | 48,72 | 0,25% | - |
| 13.10.2025 | 47,70 | 49,79 | 47,70 | 48,60 | 1,64% | - |
| 10.10.2025 | 47,38 | 48,18 | 47,28 | 47,81 | 0,97% | - |
| 09.10.2025 | 47,56 | 47,80 | 47,13 | 47,35 | -0,37% | - |
| 08.10.2025 | 46,68 | 47,53 | 46,15 | 47,53 | 2,26% | - |
| 07.10.2025 | 46,51 | 47,23 | 45,48 | 46,48 | -0,10% | - |
| 06.10.2025 | 45,02 | 46,58 | 44,63 | 46,52 | 3,67% | - |
| 03.10.2025 | 45,48 | 46,10 | 44,32 | 44,88 | -0,65% | - |
| 02.10.2025 | 45,59 | 45,87 | 44,28 | 45,17 | -1,16% | - |
| 01.10.2025 | 44,26 | 45,87 | 43,68 | 45,70 | 3,29% | 51,00 |
| 30.09.2025 | 44,31 | 45,18 | 43,27 | 44,25 | 0,47% | - |
| 29.09.2025 | 43,17 | 44,71 | 42,68 | 44,04 | 3,89% | - |
| 26.09.2025 | 41,88 | 42,69 | 41,19 | 42,39 | 0,75% | - |
| 25.09.2025 | 43,15 | 43,71 | 41,96 | 42,08 | -2,22% | - |
| 24.09.2025 | 43,59 | 44,14 | 42,73 | 43,03 | -1,76% | - |
| 23.09.2025 | 43,67 | 44,41 | 43,37 | 43,80 | 0,25% | 13,00 |
| 22.09.2025 | 44,59 | 44,71 | 43,50 | 43,69 | -2,10% | - |
| 19.09.2025 | 45,27 | 46,03 | 44,16 | 44,63 | -0,78% | - |
| 18.09.2025 | 43,33 | 45,22 | 43,33 | 44,98 | 3,46% | - |
| 17.09.2025 | 43,43 | 44,31 | 43,11 | 43,47 | 0,50% | - |
| 16.09.2025 | 43,74 | 44,25 | 42,84 | 43,26 | -1,11% | - |
| 15.09.2025 | 43,65 | 44,39 | 42,51 | 43,74 | 0,13% | - |
| 12.09.2025 | 44,89 | 46,33 | 43,53 | 43,69 | -2,58% | 20,00 |
| 11.09.2025 | 45,29 | 46,13 | 44,76 | 44,84 | -1,18% | 3,00 |
| 10.09.2025 | 45,77 | 46,29 | 44,53 | 45,38 | -0,32% | - |
| 09.09.2025 | 46,16 | 46,36 | 44,62 | 45,52 | -1,10% | 18,00 |
| 08.09.2025 | 45,55 | 46,48 | 45,10 | 46,03 | 1,16% | - |
| 05.09.2025 | 44,49 | 45,94 | 43,32 | 45,50 | 2,27% | - |
| 04.09.2025 | 44,46 | 45,37 | 43,34 | 44,49 | 0,32% | 70,00 |
| 03.09.2025 | 43,57 | 45,17 | 42,84 | 44,35 | 3,10% | - |
| 02.09.2025 | 44,27 | 45,58 | 43,01 | 43,01 | -2,91% | 378,00 |
| 01.09.2025 | 44,49 | 44,49 | 43,96 | 44,30 | 0,42% | - |
| 29.08.2025 | 45,00 | 45,33 | 43,50 | 44,12 | -1,88% | 32,00 |
| 28.08.2025 | 42,60 | 44,99 | 42,30 | 44,96 | 5,49% | 25,00 |
| 27.08.2025 | 41,99 | 43,76 | 41,99 | 42,62 | 1,57% | - |
| 26.08.2025 | 40,66 | 41,97 | 39,86 | 41,96 | 3,06% | 240,00 |
| 25.08.2025 | 41,87 | 41,97 | 40,28 | 40,72 | -2,74% | 150,00 |
| 22.08.2025 | 43,28 | 43,61 | 41,60 | 41,86 | -3,18% | 50,00 |
| 21.08.2025 | 41,52 | 43,25 | 41,52 | 43,24 | 2,45% | - |
| 20.08.2025 | 42,00 | 42,27 | 41,35 | 42,20 | 0,40% | - |
| 19.08.2025 | 41,93 | 42,45 | 40,88 | 42,03 | -0,02% | 10,00 |
| 18.08.2025 | 43,85 | 44,21 | 42,02 | 42,04 | -4,09% | 41,00 |
| 15.08.2025 | 43,94 | 44,15 | 43,21 | 43,84 | -0,22% | 70,00 |
| 14.08.2025 | 43,06 | 44,43 | 42,34 | 43,93 | 2,01% | 16,00 |
| 13.08.2025 | 42,06 | 43,16 | 41,93 | 43,07 | 2,44% | 5,00 |
| 12.08.2025 | 41,53 | 42,10 | 40,57 | 42,04 | 1,09% | - |
| 11.08.2025 | 39,99 | 41,64 | 39,28 | 41,59 | 3,88% | - |
| 08.08.2025 | 39,37 | 40,45 | 38,98 | 40,03 | 1,33% | - |
| 07.08.2025 | 38,34 | 39,64 | 37,98 | 39,51 | 2,88% | - |
| 06.08.2025 | 37,32 | 39,32 | 36,16 | 38,40 | -9,82% | 205,00 |
| 05.08.2025 | 41,26 | 43,04 | 40,80 | 42,58 | 3,20% | - |
| 04.08.2025 | 40,87 | 42,11 | 40,83 | 41,26 | 0,67% | - |
| 01.08.2025 | 41,06 | 41,57 | 40,01 | 40,99 | -0,88% | 152,00 |
| 31.07.2025 | 40,73 | 42,06 | 39,66 | 41,35 | 3,66% | - |
| 30.07.2025 | 40,12 | 40,75 | 39,52 | 39,89 | -0,55% | - |
| 29.07.2025 | 39,89 | 41,15 | 39,84 | 40,11 | 0,55% | - |
| 28.07.2025 | 39,64 | 40,92 | 39,38 | 39,89 | 1,22% | 10,00 |
| 25.07.2025 | 38,53 | 39,57 | 38,53 | 39,41 | 1,51% | - |
| 24.07.2025 | 39,35 | 40,00 | 38,69 | 38,83 | -1,03% | - |
| 23.07.2025 | 39,00 | 40,05 | 38,44 | 39,23 | 0,65% | - |
| 22.07.2025 | 40,61 | 40,61 | 38,70 | 38,98 | -0,81% | - |
| 21.07.2025 | 40,00 | 40,63 | 39,15 | 39,30 | -1,86% | 250,00 |
| 18.07.2025 | 40,30 | 40,98 | 39,61 | 40,04 | -0,60% | 16,00 |
| 17.07.2025 | 40,47 | 40,96 | 40,16 | 40,28 | -0,40% | 40,00 |
| 16.07.2025 | 40,48 | 41,22 | 39,95 | 40,44 | -0,01% | 29,00 |
| 15.07.2025 | 40,88 | 41,57 | 40,20 | 40,45 | -1,39% | - |
| 14.07.2025 | 39,12 | 41,74 | 39,12 | 41,02 | 3,25% | - |
| 11.07.2025 | 39,63 | 39,89 | 39,03 | 39,73 | 0,32% | - |
| 10.07.2025 | 39,45 | 39,92 | 38,60 | 39,60 | 0,98% | - |
| 09.07.2025 | 36,84 | 39,63 | 36,80 | 39,22 | 6,49% | 43,00 |
| 08.07.2025 | 37,16 | 37,64 | 36,83 | 36,83 | -0,67% | - |
| 07.07.2025 | 37,08 | 37,72 | 36,60 | 37,08 | 0,00% | - |
| 04.07.2025 | 37,42 | 37,42 | 37,00 | 37,08 | -0,92% | - |
| 03.07.2025 | 36,33 | 37,50 | 36,12 | 37,42 | 3,30% | - |
| 02.07.2025 | 35,90 | 36,67 | 35,80 | 36,23 | -0,01% | - |
| 01.07.2025 | 36,64 | 36,90 | 35,55 | 36,23 | -1,09% | - |
| 30.06.2025 | 38,24 | 39,26 | 36,48 | 36,63 | -4,36% | - |
| 27.06.2025 | 38,56 | 38,80 | 37,78 | 38,30 | -0,55% | - |
| 26.06.2025 | 38,07 | 38,55 | 37,39 | 38,51 | 0,94% | - |
| 25.06.2025 | 38,29 | 38,90 | 37,46 | 38,15 | -0,43% | - |
| 24.06.2025 | 36,69 | 38,52 | 36,53 | 38,32 | 5,30% | - |
| 23.06.2025 | 36,23 | 36,59 | 35,47 | 36,39 | 0,40% | - |
| 20.06.2025 | 34,38 | 36,34 | 34,38 | 36,24 | 5,41% | 100,00 |
| 19.06.2025 | 34,86 | 34,91 | 34,35 | 34,38 | -1,46% | - |
| 18.06.2025 | 34,98 | 36,19 | 34,59 | 34,89 | -0,04% | 28,00 |
| 17.06.2025 | 35,60 | 35,86 | 34,64 | 34,91 | -1,80% | - |
| 16.06.2025 | 34,43 | 35,73 | 34,15 | 35,55 | 3,45% | - |
| 13.06.2025 | 34,23 | 34,45 | 33,43 | 34,36 | 0,44% | - |
| 12.06.2025 | 33,99 | 34,47 | 33,07 | 34,21 | 0,66% | - |
| 11.06.2025 | 35,12 | 35,19 | 33,97 | 33,99 | -3,08% | - |
| 10.06.2025 | 34,16 | 35,26 | 34,04 | 35,07 | 2,57% | 3,00 |
| 09.06.2025 | 33,76 | 34,91 | 33,73 | 34,19 | 0,99% | 20,00 |
| 06.06.2025 | 33,52 | 34,77 | 33,30 | 33,85 | 0,94% | - |
| 05.06.2025 | 33,30 | 33,87 | 32,85 | 33,54 | 0,63% | 90,00 |
| 04.06.2025 | 32,96 | 34,30 | 32,85 | 33,33 | 1,03% | 25,00 |
| 03.06.2025 | 30,99 | 33,30 | 30,85 | 32,99 | 6,45% | 200,00 |
| 02.06.2025 | 30,23 | 31,06 | 29,71 | 30,99 | 2,57% | - |
| 30.05.2025 | 29,36 | 30,59 | 28,59 | 30,21 | 2,98% | - |
| 29.05.2025 | 29,00 | 29,81 | 28,07 | 29,34 | 2,84% | 500,00 |