60,790€
3,07%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 59,73 | 61,07 | 58,91 | 60,60 | 2,74% | 1,00 |
| 16.10.2026 | 59,80 | 60,75 | 58,12 | 58,98 | -1,41% | - |
| 15.10.2026 | 58,22 | 60,39 | 57,24 | 59,83 | 2,81% | - |
| 14.10.2026 | 56,79 | 58,60 | 56,42 | 58,19 | 2,77% | - |
| 13.10.2026 | 58,94 | 59,24 | 56,18 | 56,62 | -3,83% | - |
| 12.10.2026 | 58,33 | 59,50 | 58,03 | 58,88 | 1,08% | - |
| 09.10.2026 | 58,19 | 58,71 | 57,45 | 58,25 | 0,25% | - |
| 08.10.2026 | 59,40 | 59,88 | 56,93 | 58,10 | -2,11% | - |
| 07.10.2026 | 59,58 | 60,52 | 59,22 | 59,35 | -0,49% | 30,00 |
| 06.10.2026 | 59,11 | 61,13 | 58,37 | 59,64 | 0,91% | 20,00 |
| 05.10.2026 | 59,76 | 61,06 | 58,48 | 59,11 | -1,05% | 1,00 |
| 02.10.2026 | 59,51 | 60,88 | 58,87 | 59,73 | 0,25% | - |
| 01.10.2026 | 58,12 | 59,69 | 57,73 | 59,58 | 2,53% | 4,00 |
| 30.09.2026 | 58,16 | 59,27 | 57,85 | 58,11 | -0,14% | - |
| 29.09.2026 | 58,57 | 59,58 | 58,05 | 58,19 | -0,55% | - |
| 28.09.2026 | 57,56 | 59,17 | 56,81 | 58,51 | 1,34% | 15,00 |
| 25.09.2026 | 58,26 | 59,13 | 56,89 | 57,74 | -0,77% | - |
| 24.09.2026 | 57,73 | 59,14 | 57,11 | 58,19 | 0,80% | - |
| 23.09.2026 | 60,61 | 61,44 | 57,03 | 57,73 | -4,80% | 90,00 |
| 22.09.2026 | 57,99 | 60,95 | 57,48 | 60,64 | 4,44% | - |
| 21.09.2026 | 57,79 | 58,62 | 57,32 | 58,06 | 0,65% | - |
| 18.09.2026 | 58,85 | 59,34 | 57,62 | 57,68 | -1,57% | - |
| 17.09.2026 | 59,58 | 60,79 | 58,32 | 58,60 | -1,44% | - |
| 16.09.2026 | 59,26 | 60,08 | 58,48 | 59,46 | -0,12% | 200,00 |
| 15.09.2026 | 62,74 | 63,41 | 58,04 | 59,53 | -4,80% | - |
| 14.09.2026 | 62,45 | 63,78 | 61,60 | 62,53 | 0,47% | - |
| 11.09.2026 | 62,45 | 63,75 | 62,08 | 62,23 | -0,14% | - |
| 10.09.2026 | 65,37 | 66,42 | 62,26 | 62,32 | -4,74% | - |
| 09.09.2026 | 64,31 | 65,95 | 63,12 | 65,42 | 1,69% | - |
| 08.09.2026 | 64,44 | 65,68 | 63,13 | 64,33 | -0,19% | - |
| 07.09.2026 | 64,44 | 64,63 | 64,29 | 64,45 | 0,80% | - |
| 04.09.2026 | 64,86 | 65,89 | 63,78 | 63,94 | -1,55% | - |
| 03.09.2026 | 65,98 | 66,93 | 64,66 | 64,94 | -2,17% | - |
| 02.09.2026 | 65,99 | 67,66 | 65,41 | 66,38 | 0,29% | - |
| 01.09.2026 | 65,93 | 66,62 | 65,39 | 66,19 | 0,18% | - |
| 31.08.2026 | 65,91 | 68,08 | 64,63 | 66,07 | -0,11% | - |
| 28.08.2026 | 67,53 | 69,82 | 65,94 | 66,14 | -2,21% | 25,00 |
| 27.08.2026 | 68,11 | 69,27 | 67,16 | 67,64 | -0,89% | - |
| 26.08.2026 | 68,76 | 69,88 | 68,12 | 68,24 | -1,09% | - |
| 25.08.2026 | 69,50 | 70,70 | 68,84 | 69,00 | -0,79% | - |
| 24.08.2026 | 69,78 | 70,01 | 68,66 | 69,55 | -0,32% | - |
| 21.08.2026 | 71,02 | 71,83 | 69,68 | 69,77 | -1,64% | - |
| 20.08.2026 | 71,89 | 72,29 | 70,79 | 70,93 | -1,40% | - |
| 19.08.2026 | 71,69 | 73,40 | 70,62 | 71,94 | 0,97% | - |
| 18.08.2026 | 69,57 | 72,50 | 68,11 | 71,25 | 3,17% | - |
| 17.08.2026 | 69,02 | 69,44 | 67,40 | 69,06 | 0,16% | - |
| 14.08.2026 | 70,44 | 71,69 | 67,86 | 68,95 | -1,79% | - |
| 13.08.2026 | 72,76 | 73,76 | 70,10 | 70,21 | -3,19% | - |
| 12.08.2026 | 72,56 | 73,70 | 71,69 | 72,52 | 0,00% | - |
| 11.08.2026 | 73,34 | 76,55 | 72,22 | 72,52 | -0,98% | 20,00 |
| 10.08.2026 | 73,09 | 74,99 | 72,66 | 73,23 | -0,03% | - |
| 07.08.2026 | 71,85 | 73,29 | 71,04 | 73,25 | 2,35% | - |
| 06.08.2026 | 70,96 | 73,38 | 69,75 | 71,57 | 1,02% | - |
| 05.08.2026 | 71,29 | 72,15 | 69,82 | 70,85 | 0,32% | - |
| 04.08.2026 | 69,47 | 71,41 | 68,39 | 70,62 | 1,30% | - |
| 03.08.2026 | 70,01 | 70,77 | 68,52 | 69,72 | 0,27% | 17,00 |
| 31.07.2026 | 73,03 | 73,06 | 69,01 | 69,53 | -2,48% | - |
| 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 |