71,115€
-0,26%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 73,03 | 73,06 | 71,02 | 71,11 | -0,27% | - |
| 30.07.2026 | 72,85 | 73,73 | 69,09 | 71,30 | -2,49% | - |
| 29.07.2026 | 75,04 | 75,94 | 72,81 | 73,12 | -2,51% | 1,00 |
| 28.07.2026 | 73,37 | 75,16 | 73,03 | 75,01 | 1,36% | - |
| 27.07.2026 | 73,90 | 75,76 | 72,44 | 74,00 | -0,33% | - |
| 24.07.2026 | 72,89 | 74,87 | 72,58 | 74,25 | 2,52% | - |
| 23.07.2026 | 72,44 | 72,97 | 71,21 | 72,42 | 0,41% | 10,00 |
| 22.07.2026 | 72,35 | 73,39 | 71,09 | 72,13 | -0,32% | - |
| 21.07.2026 | 71,38 | 72,39 | 70,94 | 72,36 | 1,64% | - |
| 20.07.2026 | 71,14 | 72,96 | 70,00 | 71,20 | -0,15% | 155,00 |
| 17.07.2026 | 69,37 | 72,14 | 67,77 | 71,31 | 0,87% | - |
| 16.07.2026 | 72,10 | 73,17 | 70,61 | 70,69 | -1,72% | - |
| 15.07.2026 | 73,63 | 75,21 | 71,77 | 71,93 | -2,42% | - |
| 14.07.2026 | 72,36 | 74,26 | 71,16 | 73,72 | 1,45% | - |
| 13.07.2026 | 75,24 | 77,02 | 71,48 | 72,66 | -3,43% | 20,00 |
| 10.07.2026 | 78,82 | 79,62 | 74,42 | 75,24 | -4,45% | - |
| 09.07.2026 | 68,70 | 81,58 | 68,55 | 78,74 | 15,75% | 121,00 |
| 08.07.2026 | 67,80 | 68,70 | 66,80 | 68,03 | -0,54% | - |
| 07.07.2026 | 67,96 | 69,14 | 66,74 | 68,40 | 0,41% | 1,00 |
| 06.07.2026 | 66,90 | 69,27 | 65,90 | 68,12 | 2,12% | - |
| 03.07.2026 | 67,52 | 68,70 | 66,28 | 66,70 | -1,13% | - |
| 02.07.2026 | 65,49 | 67,51 | 64,64 | 67,47 | 2,23% | - |
| 01.07.2026 | 65,21 | 66,12 | 64,11 | 66,00 | 1,14% | 75,00 |
| 30.06.2026 | 64,35 | 65,25 | 62,98 | 65,25 | 3,40% | - |
| 29.06.2026 | 61,79 | 64,16 | 61,20 | 63,11 | 3,85% | 90,00 |
| 26.06.2026 | 61,21 | 63,69 | 59,96 | 60,77 | -0,76% | - |
| 25.06.2026 | 61,08 | 62,52 | 60,61 | 61,23 | -0,63% | - |
| 24.06.2026 | 60,27 | 62,33 | 60,27 | 61,62 | 1,94% | - |
| 23.06.2026 | 59,96 | 61,41 | 58,61 | 60,45 | -0,15% | - |
| 22.06.2026 | 57,85 | 60,94 | 57,70 | 60,54 | 5,05% | - |
| 19.06.2026 | 57,75 | 57,80 | 57,34 | 57,63 | -0,95% | - |
| 18.06.2026 | 58,55 | 59,80 | 57,11 | 58,18 | -0,12% | - |
| 17.06.2026 | 57,70 | 59,51 | 57,35 | 58,25 | 0,93% | 1,00 |
| 16.06.2026 | 58,72 | 58,81 | 56,70 | 57,72 | -1,27% | - |
| 15.06.2026 | 57,76 | 59,83 | 56,93 | 58,46 | 0,97% | - |
| 12.06.2026 | 58,34 | 59,30 | 57,81 | 57,90 | -1,82% | - |
| 11.06.2026 | 58,37 | 59,72 | 57,69 | 58,98 | 1,27% | - |
| 10.06.2026 | 57,74 | 60,07 | 57,43 | 58,24 | 0,20% | - |
| 09.06.2026 | 58,35 | 59,53 | 57,01 | 58,12 | -0,71% | 55,00 |
| 08.06.2026 | 59,45 | 60,24 | 57,98 | 58,54 | 0,88% | 42,00 |
| 05.06.2026 | 57,98 | 60,21 | 57,13 | 58,03 | -0,58% | - |
| 04.06.2026 | 56,45 | 58,87 | 55,58 | 58,37 | 3,11% | 20,00 |
| 03.06.2026 | 54,95 | 56,72 | 54,16 | 56,61 | 3,02% | - |
| 02.06.2026 | 56,16 | 56,99 | 53,73 | 54,95 | -2,64% | 30,00 |
| 01.06.2026 | 57,40 | 57,92 | 56,08 | 56,44 | -1,28% | 50,00 |
| 29.05.2026 | 58,76 | 59,17 | 56,96 | 57,17 | -1,90% | - |
| 28.05.2026 | 57,15 | 58,32 | 56,35 | 58,27 | 2,04% | - |
| 27.05.2026 | 58,18 | 59,88 | 56,39 | 57,11 | -1,88% | 250,00 |
| 26.05.2026 | 60,21 | 60,21 | 57,31 | 58,20 | -3,29% | - |
| 25.05.2026 | 59,60 | 60,30 | 59,60 | 60,18 | 0,88% | - |
| 22.05.2026 | 60,50 | 61,80 | 58,94 | 59,66 | -1,78% | - |
| 21.05.2026 | 58,70 | 61,14 | 57,80 | 60,74 | 2,87% | - |
| 20.05.2026 | 56,91 | 59,11 | 56,84 | 59,04 | 3,85% | - |
| 19.05.2026 | 56,13 | 57,69 | 55,16 | 56,85 | 1,60% | - |
| 18.05.2026 | 56,99 | 57,16 | 54,67 | 55,96 | -2,72% | - |
| 15.05.2026 | 59,69 | 59,82 | 57,01 | 57,52 | -3,97% | - |
| 14.05.2026 | 58,55 | 59,94 | 57,92 | 59,90 | 1,48% | - |
| 13.05.2026 | 56,15 | 59,96 | 55,09 | 59,03 | 6,41% | - |
| 12.05.2026 | 54,92 | 56,33 | 54,71 | 55,47 | 0,84% | - |
| 11.05.2026 | 57,19 | 58,07 | 54,29 | 55,01 | -3,13% | - |
| 08.05.2026 | 57,54 | 60,54 | 56,08 | 56,79 | -0,83% | - |
| 07.05.2026 | 57,96 | 58,77 | 57,01 | 57,27 | -1,16% | - |
| 06.05.2026 | 58,82 | 59,13 | 57,82 | 57,94 | -1,35% | - |
| 05.05.2026 | 58,98 | 60,01 | 57,67 | 58,73 | -0,88% | - |
| 04.05.2026 | 58,49 | 59,74 | 58,07 | 59,25 | -2,24% | - |
| 30.04.2026 | 60,32 | 61,75 | 59,47 | 60,61 | 0,16% | - |
| 29.04.2026 | 59,98 | 61,00 | 58,79 | 60,51 | 1,42% | - |
| 28.04.2026 | 64,28 | 74,01 | 59,08 | 59,67 | -6,25% | 100,00 |
| 27.04.2026 | 62,62 | 68,54 | 62,38 | 63,64 | 1,57% | 80,00 |
| 24.04.2026 | 61,33 | 64,41 | 59,43 | 62,66 | 2,24% | - |
| 23.04.2026 | 63,62 | 64,65 | 60,95 | 61,29 | -3,90% | - |
| 22.04.2026 | 64,90 | 65,74 | 62,89 | 63,78 | -1,88% | - |
| 21.04.2026 | 65,12 | 65,65 | 63,79 | 65,00 | -0,13% | - |
| 20.04.2026 | 65,24 | 65,57 | 64,41 | 65,09 | 0,43% | - |
| 17.04.2026 | 65,78 | 66,91 | 64,26 | 64,81 | -1,14% | - |
| 16.04.2026 | 65,85 | 66,26 | 64,84 | 65,56 | -0,09% | - |
| 15.04.2026 | 66,06 | 66,86 | 64,59 | 65,62 | -0,55% | - |
| 14.04.2026 | 66,22 | 67,23 | 64,55 | 65,98 | -0,40% | - |
| 13.04.2026 | 63,44 | 67,31 | 63,28 | 66,25 | 4,00% | - |
| 10.04.2026 | 64,55 | 64,71 | 63,33 | 63,70 | -0,80% | - |
| 09.04.2026 | 63,63 | 64,72 | 62,60 | 64,21 | 0,63% | - |
| 08.04.2026 | 62,08 | 64,40 | 61,59 | 63,81 | 2,70% | 9,00 |
| 07.04.2026 | 63,39 | 63,39 | 61,21 | 62,13 | -1,72% | - |
| 02.04.2026 | 64,23 | 64,69 | 62,57 | 63,22 | -1,31% | 4,00 |
| 01.04.2026 | 64,07 | 65,11 | 63,19 | 64,06 | -0,73% | - |
| 31.03.2026 | 60,53 | 64,87 | 60,52 | 64,53 | 6,26% | - |
| 30.03.2026 | 60,75 | 61,43 | 60,00 | 60,73 | 0,30% | - |
| 27.03.2026 | 62,94 | 63,29 | 60,37 | 60,55 | -4,21% | - |
| 26.03.2026 | 61,64 | 63,43 | 61,26 | 63,21 | 1,30% | - |
| 25.03.2026 | 59,02 | 62,42 | 59,00 | 62,40 | 5,25% | - |
| 24.03.2026 | 59,92 | 60,24 | 58,41 | 59,29 | -1,58% | - |
| 23.03.2026 | 59,26 | 61,37 | 58,45 | 60,24 | 1,23% | - |
| 20.03.2026 | 60,61 | 62,46 | 58,97 | 59,51 | -1,70% | - |
| 19.03.2026 | 60,24 | 61,10 | 59,16 | 60,54 | -1,08% | - |
| 18.03.2026 | 61,49 | 61,98 | 60,67 | 61,20 | -0,86% | - |
| 17.03.2026 | 61,72 | 62,07 | 58,24 | 61,73 | -0,15% | 400,00 |
| 16.03.2026 | 60,25 | 62,60 | 59,97 | 61,82 | 3,12% | 36,00 |
| 13.03.2026 | 59,10 | 60,53 | 58,86 | 59,95 | 0,71% | - |
| 12.03.2026 | 61,69 | 62,06 | 58,92 | 59,53 | -3,66% | - |
| 11.03.2026 | 63,83 | 64,45 | 61,27 | 61,79 | -3,44% | - |