47,390$
0,23%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 36,45 | 36,90 | 34,67 | 35,89 | -1,14% | 3.152.565,00 |
| 25.04.2025 | 35,20 | 36,35 | 35,13 | 36,31 | 0,96% | 1.285.917,00 |
| 24.04.2025 | 35,14 | 35,99 | 34,71 | 35,96 | 2,07% | 1.536.495,00 |
| 23.04.2025 | 35,30 | 36,11 | 34,92 | 35,23 | 3,07% | 2.826.768,00 |
| 22.04.2025 | 34,17 | 34,52 | 33,55 | 34,18 | 2,00% | 1.644.136,00 |
| 21.04.2025 | 33,68 | 34,29 | 33,21 | 33,51 | -1,06% | 1.295.872,00 |
| 17.04.2025 | 33,54 | 34,30 | 33,37 | 33,87 | 0,06% | 1.410.669,00 |
| 16.04.2025 | 34,24 | 34,49 | 33,10 | 33,85 | -1,14% | 2.438.683,00 |
| 15.04.2025 | 34,58 | 35,16 | 33,84 | 34,24 | -1,75% | 1.644.412,00 |
| 14.04.2025 | 34,50 | 35,03 | 33,58 | 34,85 | 2,77% | 1.854.204,00 |
| 11.04.2025 | 32,28 | 34,08 | 31,90 | 33,91 | 4,95% | 2.149.456,00 |
| 10.04.2025 | 32,01 | 32,88 | 30,08 | 32,31 | -1,67% | 3.488.865,00 |
| 09.04.2025 | 29,63 | 33,28 | 28,33 | 32,86 | 9,02% | 5.538.775,00 |
| 08.04.2025 | 32,08 | 32,77 | 29,44 | 30,14 | -1,73% | 3.535.471,00 |
| 07.04.2025 | 29,52 | 32,29 | 28,89 | 30,67 | -2,17% | 4.049.921,00 |
| 04.04.2025 | 33,37 | 33,89 | 30,86 | 31,35 | -7,98% | 4.013.841,00 |
| 03.04.2025 | 33,30 | 34,86 | 33,30 | 34,07 | -1,59% | 2.310.332,00 |
| 02.04.2025 | 32,89 | 34,74 | 32,83 | 34,62 | 4,85% | 1.963.389,00 |
| 01.04.2025 | 33,85 | 34,50 | 32,84 | 33,02 | -4,48% | 2.811.976,00 |
| 31.03.2025 | 35,24 | 35,37 | 33,85 | 34,57 | -1,54% | 2.490.863,00 |
| 28.03.2025 | 35,98 | 36,40 | 34,97 | 35,11 | -3,54% | 1.191.232,00 |
| 27.03.2025 | 36,47 | 37,06 | 36,03 | 36,40 | 0,83% | 1.537.579,00 |
| 26.03.2025 | 36,74 | 36,84 | 35,77 | 36,10 | -1,74% | 1.623.819,00 |
| 25.03.2025 | 37,29 | 37,57 | 36,52 | 36,74 | -1,29% | 3.292.791,00 |
| 24.03.2025 | 35,10 | 37,94 | 34,80 | 37,22 | 6,92% | 4.338.212,00 |
| 21.03.2025 | 33,39 | 35,09 | 33,09 | 34,81 | 2,65% | 3.453.740,00 |
| 20.03.2025 | 33,52 | 34,61 | 33,05 | 33,91 | 0,47% | 2.333.247,00 |
| 19.03.2025 | 32,24 | 33,81 | 32,04 | 33,75 | 4,85% | 2.086.075,00 |
| 18.03.2025 | 31,81 | 32,65 | 31,50 | 32,19 | -2,48% | 1.910.962,00 |
| 17.03.2025 | 32,98 | 33,44 | 32,33 | 33,01 | 0,12% | 1.803.544,00 |
| 14.03.2025 | 32,59 | 33,45 | 32,42 | 32,97 | 2,04% | 1.560.188,00 |
| 13.03.2025 | 32,37 | 32,82 | 31,85 | 32,31 | -0,86% | 2.908.720,00 |
| 12.03.2025 | 32,39 | 33,19 | 32,39 | 32,59 | 0,77% | 2.094.527,00 |
| 11.03.2025 | 31,38 | 32,66 | 31,34 | 32,34 | 2,86% | 3.072.768,00 |