Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 65,71 | 66,58 | 64,71 | 66,24 | -0,45% | 1.987,00 |
| 04.03.2026 | 65,00 | 67,20 | 64,26 | 66,54 | 3,11% | 2.386.569,00 |
| 03.03.2026 | 63,74 | 65,83 | 62,77 | 64,53 | -1,48% | 2.315.849,00 |
| 02.03.2026 | 64,36 | 65,67 | 63,35 | 65,50 | -1,47% | 2.381.549,00 |
| 27.02.2026 | 66,42 | 68,47 | 65,46 | 66,48 | -1,67% | 2.261.364,00 |
| 26.02.2026 | 66,63 | 67,66 | 64,33 | 67,61 | 1,61% | 2.923.187,00 |
| 25.02.2026 | 70,50 | 71,51 | 63,50 | 66,54 | -2,59% | 5.389.950,00 |
| 24.02.2026 | 67,91 | 68,97 | 67,11 | 68,31 | 0,59% | 2.435.679,00 |
| 23.02.2026 | 67,87 | 69,50 | 67,10 | 67,91 | -0,34% | 3.673.020,00 |
| 20.02.2026 | 70,63 | 70,85 | 67,42 | 68,14 | -3,65% | 5.076.078,00 |
| 19.02.2026 | 73,38 | 73,71 | 70,58 | 70,72 | -4,34% | 3.653.862,00 |
| 18.02.2026 | 75,07 | 76,81 | 73,84 | 73,93 | -2,53% | 2.365.605,00 |
| 17.02.2026 | 74,31 | 76,34 | 73,78 | 75,85 | 0,80% | 3.250.524,00 |
| 13.02.2026 | 77,55 | 77,79 | 72,82 | 75,25 | -1,06% | 2.818.725,00 |
| 12.02.2026 | 84,85 | 84,94 | 76,03 | 76,06 | 3,72% | 9.161.867,00 |
| 11.02.2026 | 72,97 | 73,52 | 70,09 | 73,33 | 1,19% | 2.211.209,00 |
| 10.02.2026 | 72,37 | 72,64 | 71,01 | 72,47 | 0,25% | 1.884.429,00 |
| 09.02.2026 | 67,84 | 72,98 | 67,82 | 72,29 | 6,23% | 3.114.347,00 |
| 06.02.2026 | 70,08 | 70,63 | 67,59 | 68,05 | 6,78% | 4.742.019,00 |
| 05.02.2026 | 74,70 | 75,92 | 62,84 | 63,73 | -15,24% | 8.919.858,00 |
| 04.02.2026 | 78,48 | 78,48 | 74,32 | 75,19 | -3,82% | 2.867.730,00 |
| 03.02.2026 | 78,57 | 80,00 | 76,54 | 78,18 | -0,08% | 1.320.486,00 |
| 02.02.2026 | 76,45 | 78,98 | 76,25 | 78,24 | 1,26% | 1.291.522,00 |
| 30.01.2026 | 78,85 | 80,00 | 76,74 | 77,27 | -2,31% | 2.302.022,00 |
| 29.01.2026 | 77,99 | 79,18 | 77,21 | 79,10 | 2,08% | 1.375.721,00 |
| 28.01.2026 | 78,35 | 78,35 | 75,83 | 77,49 | -0,49% | 1.839.213,00 |
| 27.01.2026 | 78,35 | 79,76 | 77,37 | 77,87 | 0,08% | 1.341.582,00 |
| 26.01.2026 | 76,96 | 78,50 | 76,23 | 77,81 | -0,08% | 3.900.654,00 |
| 23.01.2026 | 79,77 | 80,58 | 77,84 | 77,87 | -2,55% | 2.367.566,00 |
| 22.01.2026 | 77,98 | 81,33 | 77,14 | 79,91 | 2,25% | 2.665.793,00 |
| 21.01.2026 | 77,67 | 78,56 | 76,68 | 78,15 | 1,24% | 2.212.234,00 |
| 20.01.2026 | 74,55 | 77,94 | 73,77 | 77,19 | 1,22% | 2.908.327,00 |
| 16.01.2026 | 77,66 | 78,13 | 75,85 | 76,26 | 0,00% | 7.388.848,00 |
| 15.01.2026 | 75,01 | 77,85 | 74,30 | 76,26 | -2,11% | 6.164.752,00 |
| 14.01.2026 | 79,28 | 79,31 | 76,82 | 77,90 | -1,53% | 1.922.624,00 |
| 13.01.2026 | 76,15 | 79,88 | 75,07 | 79,11 | 2,95% | 2.595.719,00 |
| 12.01.2026 | 76,78 | 77,41 | 70,95 | 76,84 | -0,53% | 5.081.260,00 |
| 09.01.2026 | 74,48 | 78,36 | 74,46 | 77,25 | 4,65% | 2.889.389,00 |
| 08.01.2026 | 73,55 | 75,49 | 73,05 | 73,82 | -0,61% | 1.754.958,00 |
| 07.01.2026 | 74,13 | 75,57 | 72,89 | 74,27 | 0,38% | 2.340.017,00 |
| 06.01.2026 | 73,69 | 74,29 | 71,19 | 73,99 | 0,78% | 3.363.022,00 |
| 05.01.2026 | 78,29 | 78,59 | 71,99 | 73,42 | -6,15% | 3.029.810,00 |