74,760$
0,88%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 74,01 | 75,04 | 72,48 | 74,76 | 0,88% | 1.347.484,00 |
| 03.12.2025 | 71,94 | 74,34 | 71,16 | 74,11 | 3,71% | 2.044.418,00 |
| 02.12.2025 | 72,17 | 73,45 | 71,35 | 71,46 | -0,54% | 2.160.955,00 |
| 01.12.2025 | 72,01 | 72,47 | 71,07 | 71,85 | -0,22% | 2.379.031,00 |
| 28.11.2025 | 71,06 | 72,28 | 70,93 | 72,01 | 0,40% | 523.202,00 |
| 26.11.2025 | 70,98 | 72,26 | 70,10 | 71,72 | 1,54% | 1.744.599,00 |
| 25.11.2025 | 70,68 | 71,65 | 69,53 | 70,63 | -0,52% | 1.876.489,00 |
| 24.11.2025 | 67,92 | 71,44 | 67,92 | 71,00 | 9,86% | 4.509.536,00 |
| 20.11.2025 | 66,40 | 67,25 | 64,47 | 64,63 | -1,40% | 2.062.721,00 |
| 19.11.2025 | 65,54 | 65,96 | 64,50 | 65,55 | -0,13% | 1.269.950,00 |
| 18.11.2025 | 65,59 | 66,94 | 64,34 | 65,64 | -1,86% | 2.098.691,00 |
| 17.11.2025 | 65,69 | 67,49 | 65,40 | 66,88 | 2,80% | 2.531.330,00 |
| 13.11.2025 | 65,13 | 67,28 | 64,95 | 65,06 | -1,77% | 1.730.169,00 |
| 12.11.2025 | 66,07 | 67,93 | 65,10 | 66,23 | -0,53% | 2.068.207,00 |
| 11.11.2025 | 63,12 | 66,72 | 62,06 | 66,58 | 6,02% | 2.556.416,00 |
| 10.11.2025 | 62,13 | 63,23 | 62,06 | 62,80 | 1,62% | 1.276.918,00 |
| 07.11.2025 | 62,73 | 63,26 | 60,55 | 61,80 | -1,48% | 2.325.762,00 |
| 06.11.2025 | 62,73 | 64,44 | 62,15 | 62,73 | 0,11% | 2.771.737,00 |
| 05.11.2025 | 61,37 | 63,41 | 60,74 | 62,66 | 2,10% | 2.125.704,00 |
| 04.11.2025 | 61,42 | 61,91 | 60,22 | 61,37 | -0,97% | 1.987.914,00 |
| 03.11.2025 | 62,74 | 64,19 | 60,79 | 61,97 | -1,10% | 2.136.039,00 |
| 31.10.2025 | 63,88 | 64,32 | 62,06 | 62,66 | -1,17% | 2.465.910,00 |
| 30.10.2025 | 66,07 | 67,75 | 62,71 | 63,40 | -4,88% | 4.832.673,00 |
| 29.10.2025 | 69,37 | 69,48 | 63,00 | 66,65 | 3,33% | 7.182.961,00 |
| 28.10.2025 | 63,02 | 64,61 | 62,51 | 64,50 | 1,48% | 3.058.206,00 |
| 27.10.2025 | 57,00 | 65,00 | 56,74 | 63,56 | 17,14% | 8.481.118,00 |
| 24.10.2025 | 54,80 | 55,57 | 54,23 | 54,26 | 0,84% | 1.486.631,00 |
| 23.10.2025 | 53,12 | 53,96 | 52,75 | 53,81 | 1,07% | 1.232.966,00 |
| 22.10.2025 | 54,31 | 54,57 | 52,85 | 53,24 | -2,06% | 1.373.131,00 |
| 21.10.2025 | 56,21 | 56,50 | 54,29 | 54,36 | -3,37% | 1.165.065,00 |
| 20.10.2025 | 55,55 | 56,30 | 53,71 | 56,26 | 2,43% | 1.933.320,00 |
| 17.10.2025 | 54,35 | 55,49 | 54,02 | 54,92 | -0,20% | 1.363.812,00 |
| 16.10.2025 | 56,78 | 56,80 | 54,50 | 55,03 | -2,86% | 1.183.941,00 |
| 15.10.2025 | 56,63 | 57,49 | 55,71 | 56,65 | 0,27% | 1.880.312,00 |
| 14.10.2025 | 55,95 | 57,47 | 55,43 | 56,50 | 0,96% | 2.489.940,00 |
| 13.10.2025 | 55,98 | 56,24 | 55,07 | 55,96 | 0,81% | 2.228.433,00 |
| 10.10.2025 | 54,83 | 55,94 | 54,66 | 55,51 | 1,31% | 3.262.364,00 |
| 09.10.2025 | 55,09 | 55,29 | 54,48 | 54,79 | -0,92% | 2.095.574,00 |
| 08.10.2025 | 54,55 | 55,33 | 53,82 | 55,30 | 1,99% | 2.210.294,00 |
| 07.10.2025 | 54,61 | 55,13 | 52,97 | 54,22 | -0,71% | 1.808.926,00 |
| 06.10.2025 | 53,15 | 54,64 | 52,98 | 54,61 | 2,50% | 1.368.502,00 |
| 02.10.2025 | 53,54 | 53,75 | 51,85 | 53,28 | -0,37% | 1.601.742,00 |
| 01.10.2025 | 51,87 | 53,81 | 51,87 | 53,48 | 2,97% | 1.456.965,00 |
| 30.09.2025 | 52,26 | 52,36 | 50,80 | 51,94 | -0,05% | 2.210.806,00 |
| 29.09.2025 | 50,68 | 52,45 | 50,50 | 51,96 | 3,82% | 1.942.271,00 |
| 26.09.2025 | 48,97 | 50,10 | 48,88 | 50,05 | 2,14% | 1.477.310,00 |
| 25.09.2025 | 50,03 | 50,25 | 48,78 | 49,00 | -3,26% | 2.872.768,00 |
| 24.09.2025 | 51,22 | 51,85 | 50,25 | 50,65 | -1,65% | 1.575.104,00 |
| 23.09.2025 | 51,46 | 52,43 | 51,35 | 51,50 | -0,08% | 2.157.178,00 |
| 22.09.2025 | 52,21 | 52,59 | 51,32 | 51,54 | -1,57% | 2.111.992,00 |
| 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 |