52,360$
-1,82%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 53,33 | 53,92 | 51,88 | 52,36 | -1,82% | 5.303.551,00 |
| 18.09.2025 | 51,22 | 53,38 | 51,22 | 53,33 | 4,20% | 2.017.889,00 |
| 17.09.2025 | 52,11 | 52,72 | 51,17 | 51,18 | -0,60% | 1.254.343,00 |
| 16.09.2025 | 51,47 | 51,90 | 50,72 | 51,49 | 0,04% | 2.300.125,00 |
| 15.09.2025 | 51,08 | 51,48 | 49,94 | 51,47 | 0,51% | 1.250.925,00 |
| 12.09.2025 | 52,91 | 54,29 | 51,03 | 51,21 | -2,64% | 2.027.045,00 |
| 11.09.2025 | 53,08 | 53,60 | 52,35 | 52,60 | -0,68% | 1.776.156,00 |
| 10.09.2025 | 53,60 | 54,25 | 52,20 | 52,96 | -1,01% | 1.598.756,00 |
| 09.09.2025 | 54,09 | 54,40 | 52,25 | 53,50 | -1,46% | 1.970.105,00 |
| 08.09.2025 | 53,37 | 54,60 | 52,96 | 54,29 | 1,70% | 2.027.631,00 |
| 05.09.2025 | 51,83 | 53,97 | 51,50 | 53,38 | 2,99% | 2.833.245,00 |
| 04.09.2025 | 51,97 | 52,48 | 50,49 | 51,83 | -0,02% | 2.067.688,00 |
| 03.09.2025 | 50,06 | 52,64 | 49,75 | 51,84 | 3,68% | 2.728.634,00 |
| 02.09.2025 | 51,10 | 52,64 | 49,90 | 50,00 | -3,40% | 3.099.652,00 |
| 29.08.2025 | 52,49 | 52,85 | 50,91 | 51,76 | -1,54% | 2.995.374,00 |
| 28.08.2025 | 49,28 | 52,60 | 49,28 | 52,57 | 6,01% | 2.689.894,00 |
| 27.08.2025 | 48,81 | 50,80 | 48,81 | 49,59 | 1,47% | 2.456.661,00 |
| 26.08.2025 | 47,42 | 48,91 | 47,26 | 48,87 | 3,34% | 2.200.930,00 |
| 25.08.2025 | 48,78 | 49,08 | 46,81 | 47,29 | -3,65% | 1.953.514,00 |
| 22.08.2025 | 50,61 | 50,73 | 48,84 | 49,08 | -2,29% | 1.489.900,00 |
| 21.08.2025 | 48,70 | 50,25 | 48,29 | 50,23 | 2,76% | 1.340.041,00 |
| 20.08.2025 | 48,90 | 49,26 | 48,22 | 48,88 | -0,06% | 1.722.273,00 |
| 19.08.2025 | 48,49 | 49,60 | 48,03 | 48,91 | -0,22% | 2.147.873,00 |
| 18.08.2025 | 50,95 | 51,00 | 49,00 | 49,02 | -4,48% | 2.802.562,00 |
| 15.08.2025 | 51,16 | 51,66 | 50,60 | 51,32 | 0,27% | 1.953.187,00 |
| 14.08.2025 | 49,96 | 51,86 | 49,75 | 51,18 | 1,59% | 2.024.150,00 |
| 13.08.2025 | 49,60 | 50,51 | 49,11 | 50,38 | 2,63% | 2.222.177,00 |
| 12.08.2025 | 48,51 | 49,14 | 47,37 | 49,09 | 1,76% | 2.075.789,00 |
| 11.08.2025 | 46,49 | 48,30 | 46,29 | 48,24 | 3,56% | 2.335.317,00 |
| 08.08.2025 | 45,64 | 47,24 | 45,40 | 46,58 | 1,37% | 2.294.433,00 |
| 07.08.2025 | 44,49 | 46,15 | 44,10 | 45,95 | 2,54% | 2.635.214,00 |
| 06.08.2025 | 44,50 | 45,85 | 42,09 | 44,81 | -8,94% | 14.152.067,00 |
| 05.08.2025 | 47,45 | 49,77 | 47,01 | 49,21 | 3,06% | 5.213.273,00 |
| 04.08.2025 | 47,69 | 48,20 | 47,21 | 47,75 | 0,76% | 2.457.890,00 |
| 01.08.2025 | 46,50 | 48,03 | 46,31 | 47,39 | 0,23% | 2.178.216,00 |
| 31.07.2025 | 45,63 | 48,07 | 45,56 | 47,28 | 3,64% | 2.789.272,00 |
| 30.07.2025 | 46,27 | 46,77 | 45,11 | 45,62 | -1,47% | 1.683.113,00 |
| 29.07.2025 | 46,53 | 46,83 | 45,92 | 46,30 | 0,15% | 1.315.547,00 |
| 28.07.2025 | 46,58 | 47,11 | 46,09 | 46,23 | -0,15% | 2.000.155,00 |
| 25.07.2025 | 45,61 | 46,41 | 45,27 | 46,30 | 1,40% | 1.461.447,00 |
| 24.07.2025 | 46,06 | 46,77 | 45,50 | 45,66 | -1,15% | 1.594.207,00 |
| 23.07.2025 | 46,00 | 47,05 | 45,36 | 46,19 | 0,92% | 2.085.218,00 |
| 22.07.2025 | 45,87 | 46,39 | 45,29 | 45,77 | -0,28% | 2.107.968,00 |
| 21.07.2025 | 47,34 | 47,40 | 45,81 | 45,90 | -1,31% | 2.145.216,00 |
| 18.07.2025 | 47,05 | 47,36 | 46,14 | 46,51 | -0,49% | 2.105.420,00 |
| 17.07.2025 | 47,02 | 47,48 | 46,59 | 46,74 | -0,76% | 1.254.600,00 |
| 16.07.2025 | 47,29 | 47,66 | 46,70 | 47,10 | 0,29% | 2.583.383,00 |
| 15.07.2025 | 48,19 | 48,42 | 46,63 | 46,97 | -1,52% | 2.411.309,00 |
| 14.07.2025 | 47,34 | 48,68 | 46,80 | 47,69 | 2,63% | 3.860.916,00 |
| 11.07.2025 | 45,98 | 46,76 | 45,73 | 46,47 | 0,43% | 2.163.545,00 |
| 10.07.2025 | 46,09 | 46,80 | 45,93 | 46,27 | 0,63% | 2.423.588,00 |
| 09.07.2025 | 44,26 | 46,43 | 43,91 | 45,98 | 6,46% | 4.599.763,00 |
| 08.07.2025 | 43,68 | 44,03 | 43,15 | 43,19 | -0,71% | 2.006.646,00 |
| 07.07.2025 | 43,77 | 43,77 | 42,95 | 43,50 | -1,11% | 2.495.627,00 |
| 03.07.2025 | 42,63 | 44,07 | 42,29 | 43,99 | 2,71% | 2.459.721,00 |
| 02.07.2025 | 42,42 | 43,16 | 42,12 | 42,83 | 0,12% | 2.570.481,00 |
| 01.07.2025 | 43,00 | 43,04 | 41,80 | 42,78 | -0,93% | 2.745.836,00 |
| 30.06.2025 | 45,13 | 45,23 | 42,94 | 43,18 | -3,73% | 5.465.109,00 |
| 27.06.2025 | 45,18 | 45,48 | 44,20 | 44,86 | -0,59% | 7.188.225,00 |
| 26.06.2025 | 44,95 | 45,13 | 43,78 | 45,12 | 1,67% | 2.587.098,00 |
| 25.06.2025 | 44,78 | 45,18 | 43,48 | 44,38 | -0,16% | 3.162.753,00 |
| 24.06.2025 | 42,59 | 44,75 | 42,29 | 44,45 | 5,39% | 3.763.111,00 |
| 23.06.2025 | 41,32 | 42,20 | 41,30 | 42,18 | 1,07% | 2.588.678,00 |
| 20.06.2025 | 40,41 | 41,94 | 40,19 | 41,73 | 4,33% | 5.525.089,00 |
| 18.06.2025 | 40,34 | 41,71 | 39,65 | 40,00 | -0,17% | 3.259.565,00 |
| 17.06.2025 | 41,07 | 41,12 | 39,90 | 40,07 | -2,60% | 3.675.591,00 |
| 16.06.2025 | 39,95 | 41,36 | 39,63 | 41,14 | 3,42% | 2.863.263,00 |
| 13.06.2025 | 38,96 | 39,82 | 38,58 | 39,78 | 0,33% | 2.631.647,00 |
| 12.06.2025 | 39,00 | 39,97 | 38,76 | 39,65 | 1,54% | 1.737.768,00 |
| 11.06.2025 | 40,10 | 40,38 | 39,00 | 39,05 | -2,59% | 2.230.747,00 |
| 10.06.2025 | 39,10 | 40,40 | 39,10 | 40,09 | 2,72% | 2.704.362,00 |
| 09.06.2025 | 39,46 | 39,85 | 38,69 | 39,03 | 1,06% | 2.922.908,00 |
| 06.06.2025 | 38,91 | 39,67 | 38,27 | 38,62 | 0,73% | 2.628.126,00 |
| 05.06.2025 | 38,07 | 38,74 | 37,69 | 38,34 | 0,84% | 2.051.543,00 |
| 04.06.2025 | 37,74 | 39,11 | 37,57 | 38,02 | 1,33% | 3.469.407,00 |
| 03.06.2025 | 35,49 | 37,87 | 35,15 | 37,52 | 5,81% | 3.077.941,00 |
| 02.06.2025 | 34,52 | 35,52 | 34,13 | 35,46 | 3,53% | 2.309.904,00 |
| 30.05.2025 | 33,09 | 34,73 | 32,37 | 34,25 | 2,64% | 2.858.277,00 |
| 29.05.2025 | 32,56 | 33,39 | 31,77 | 33,37 | 3,44% | 2.623.042,00 |
| 28.05.2025 | 33,14 | 33,40 | 32,16 | 32,26 | -2,54% | 2.469.654,00 |
| 27.05.2025 | 33,93 | 33,93 | 32,97 | 33,10 | -0,72% | 1.570.955,00 |
| 23.05.2025 | 32,48 | 33,43 | 32,30 | 33,34 | 1,12% | 2.047.184,00 |
| 22.05.2025 | 32,72 | 33,25 | 32,39 | 32,97 | 0,40% | 1.348.904,00 |
| 21.05.2025 | 33,36 | 33,68 | 32,51 | 32,84 | -2,58% | 1.672.464,00 |
| 20.05.2025 | 33,46 | 34,44 | 33,03 | 33,71 | 0,06% | 2.222.496,00 |
| 19.05.2025 | 33,43 | 33,90 | 32,70 | 33,69 | -0,44% | 2.351.304,00 |
| 16.05.2025 | 33,82 | 34,16 | 33,57 | 33,84 | 0,30% | 2.573.319,00 |
| 15.05.2025 | 33,74 | 34,02 | 33,24 | 33,74 | 0,24% | 2.130.851,00 |
| 14.05.2025 | 33,33 | 34,05 | 32,90 | 33,66 | 1,20% | 3.140.523,00 |
| 13.05.2025 | 34,73 | 34,84 | 33,21 | 33,26 | -6,78% | 6.368.530,00 |
| 12.05.2025 | 34,54 | 36,11 | 34,26 | 35,68 | 4,42% | 3.129.363,00 |
| 09.05.2025 | 35,43 | 35,60 | 34,15 | 34,17 | -1,95% | 1.787.803,00 |
| 08.05.2025 | 35,63 | 35,75 | 33,92 | 34,85 | -2,71% | 4.923.826,00 |
| 07.05.2025 | 36,94 | 37,03 | 35,44 | 35,82 | -3,03% | 3.676.720,00 |
| 06.05.2025 | 37,84 | 38,01 | 36,21 | 36,94 | -3,35% | 4.051.784,00 |
| 05.05.2025 | 38,73 | 38,73 | 37,76 | 38,22 | -0,91% | 2.074.948,00 |
| 02.05.2025 | 38,85 | 39,16 | 38,12 | 38,57 | 0,44% | 3.023.321,00 |
| 01.05.2025 | 38,29 | 38,62 | 36,85 | 38,40 | 0,10% | 4.541.866,00 |
| 30.04.2025 | 38,61 | 39,54 | 37,24 | 38,36 | 5,33% | 10.454.203,00 |
| 29.04.2025 | 36,05 | 37,05 | 35,67 | 36,42 | 1,48% | 3.721.833,00 |