56,820€
-2,49%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 56,38 | 65,04 | 56,09 | 63,99 | 13,12% | - |
| 09.03.2026 | 55,65 | 57,36 | 55,47 | 56,57 | -0,30% | - |
| 06.03.2026 | 57,06 | 57,18 | 54,99 | 56,74 | -0,72% | - |
| 05.03.2026 | 57,20 | 57,82 | 55,90 | 57,15 | -0,19% | - |
| 04.03.2026 | 55,58 | 57,69 | 55,05 | 57,26 | 1,87% | - |
| 03.03.2026 | 56,02 | 56,28 | 54,12 | 56,21 | 0,83% | 5,00 |
| 02.03.2026 | 55,72 | 56,93 | 54,27 | 55,75 | 0,32% | 2,00 |
| 27.02.2026 | 57,34 | 58,08 | 55,40 | 55,57 | -2,93% | - |
| 26.02.2026 | 56,95 | 57,25 | 54,59 | 57,25 | 1,96% | - |
| 25.02.2026 | 59,67 | 60,34 | 53,92 | 56,15 | -3,24% | 50,00 |
| 24.02.2026 | 57,59 | 58,47 | 57,06 | 58,03 | 0,26% | 85,00 |
| 23.02.2026 | 57,82 | 58,83 | 56,40 | 57,88 | -0,55% | 177,00 |
| 20.02.2026 | 60,20 | 60,62 | 57,13 | 58,20 | -3,18% | 1,00 |
| 19.02.2026 | 62,80 | 62,90 | 59,98 | 60,11 | -4,66% | - |
| 18.02.2026 | 64,17 | 64,99 | 62,85 | 63,05 | -1,59% | - |
| 17.02.2026 | 63,36 | 64,40 | 62,44 | 64,07 | 1,09% | - |
| 16.02.2026 | 63,41 | 63,72 | 63,15 | 63,38 | -0,80% | - |
| 13.02.2026 | 64,05 | 65,74 | 61,83 | 63,89 | -2,07% | - |
| 12.02.2026 | 62,04 | 72,05 | 61,89 | 65,24 | 5,57% | 20,00 |
| 11.02.2026 | 62,15 | 63,06 | 59,16 | 61,80 | 1,98% | - |
| 10.02.2026 | 60,68 | 61,12 | 59,84 | 60,60 | -0,36% | - |
| 09.02.2026 | 57,60 | 63,97 | 56,92 | 60,82 | 6,03% | 473,00 |
| 06.02.2026 | 54,13 | 59,54 | 53,00 | 57,36 | 6,52% | 73,00 |
| 05.02.2026 | 65,64 | 65,64 | 53,27 | 53,85 | -15,50% | 225,00 |
| 04.02.2026 | 65,64 | 66,33 | 63,07 | 63,73 | -3,13% | 6,00 |
| 03.02.2026 | 66,35 | 67,49 | 64,81 | 65,79 | -0,95% | - |
| 02.02.2026 | 65,22 | 66,87 | 63,98 | 66,42 | 1,84% | - |
| 30.01.2026 | 66,09 | 67,08 | 64,59 | 65,22 | -0,97% | - |
| 29.01.2026 | 63,99 | 66,04 | 63,99 | 65,86 | 2,06% | 3,00 |
| 28.01.2026 | 64,92 | 66,14 | 63,49 | 64,53 | -0,65% | - |
| 27.01.2026 | 65,52 | 66,71 | 64,61 | 64,95 | -0,92% | - |
| 26.01.2026 | 65,85 | 66,01 | 64,67 | 65,55 | -1,44% | 1,00 |
| 23.01.2026 | 68,00 | 68,58 | 66,09 | 66,51 | -1,96% | - |
| 22.01.2026 | 66,83 | 69,20 | 66,37 | 67,84 | 1,03% | - |
| 21.01.2026 | 66,32 | 67,22 | 64,88 | 67,15 | 2,88% | - |
| 20.01.2026 | 65,39 | 66,43 | 63,07 | 65,27 | -0,17% | 103,00 |
| 19.01.2026 | 64,96 | 65,45 | 64,82 | 65,38 | -0,46% | - |
| 16.01.2026 | 65,70 | 67,36 | 65,41 | 65,68 | 0,03% | - |
| 15.01.2026 | 65,88 | 67,21 | 64,65 | 65,66 | -1,96% | 2,00 |
| 14.01.2026 | 68,00 | 68,00 | 66,05 | 66,97 | -1,43% | - |
| 13.01.2026 | 65,89 | 68,52 | 64,49 | 67,94 | 2,57% | 25,00 |
| 12.01.2026 | 66,41 | 67,03 | 61,29 | 66,24 | -1,02% | - |
| 09.01.2026 | 63,33 | 67,30 | 62,88 | 66,92 | 4,97% | 1,00 |
| 08.01.2026 | 63,13 | 64,64 | 62,51 | 63,75 | -0,76% | - |
| 07.01.2026 | 62,70 | 64,47 | 62,40 | 64,24 | 1,32% | - |