Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.344.647,00 |
| 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 |
| 02.01.2026 | 76,54 | 78,54 | 76,02 | 78,24 | 2,28% | 2.413.539,00 |
| 31.12.2025 | 75,50 | 77,28 | 74,99 | 76,49 | 1,34% | 1.261.371,00 |
| 30.12.2025 | 75,57 | 75,91 | 74,47 | 75,48 | -0,17% | 1.309.566,00 |
| 29.12.2025 | 75,04 | 75,84 | 74,53 | 75,61 | -0,25% | 1.366.228,00 |
| 26.12.2025 | 77,48 | 77,48 | 75,60 | 75,80 | -0,95% | 1.085.087,00 |
| 24.12.2025 | 76,77 | 77,32 | 76,38 | 76,53 | 0,17% | 548.592,00 |
| 23.12.2025 | 76,38 | 77,40 | 75,82 | 76,40 | -0,90% | 1.304.093,00 |
| 22.12.2025 | 76,80 | 78,44 | 76,45 | 77,09 | 1,04% | 2.042.553,00 |
| 19.12.2025 | 74,44 | 77,20 | 74,20 | 76,30 | 2,91% | 4.684.985,00 |
| 18.12.2025 | 75,36 | 75,92 | 73,48 | 74,14 | 0,16% | 1.451.884,00 |
| 17.12.2025 | 75,32 | 75,74 | 73,95 | 74,02 | -2,21% | 1.532.973,00 |
| 16.12.2025 | 73,49 | 76,51 | 72,73 | 75,69 | 1,58% | 2.216.706,00 |
| 15.12.2025 | 74,96 | 75,61 | 73,95 | 74,51 | -0,85% | 2.333.887,00 |
| 12.12.2025 | 73,83 | 75,24 | 72,65 | 75,15 | 1,46% | 1.597.272,00 |
| 11.12.2025 | 74,01 | 74,27 | 72,42 | 74,07 | 1,88% | 1.705.150,00 |
| 10.12.2025 | 71,46 | 73,06 | 70,35 | 72,70 | 1,44% | 1.606.415,00 |
| 09.12.2025 | 74,05 | 74,72 | 71,47 | 71,67 | -3,46% | 1.711.529,00 |
| 08.12.2025 | 74,26 | 75,10 | 73,70 | 74,24 | 0,81% | 1.658.907,00 |
| 05.12.2025 | 74,40 | 74,86 | 72,38 | 73,64 | -1,50% | 1.938.814,00 |
| 04.12.2025 | 74,01 | 75,04 | 72,48 | 74,76 | 0,82% | 1.347.973,00 |
| 03.12.2025 | 71,94 | 74,34 | 71,16 | 74,15 | 3,76% | 2.047.068,00 |
| 02.12.2025 | 72,17 | 73,45 | 71,35 | 71,46 | -0,45% | 2.180.682,00 |
| 01.12.2025 | 72,01 | 72,47 | 71,07 | 71,78 | -0,32% | 2.403.210,00 |
| 28.11.2025 | 71,06 | 72,28 | 70,93 | 72,01 | 0,40% | 524.469,00 |
| 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 | -0,51% | 1.877.075,00 |
| 24.11.2025 | 67,92 | 71,44 | 67,92 | 70,99 | 4,23% | 4.530.277,00 |
| 21.11.2025 | 64,64 | 69,40 | 64,41 | 68,11 | 5,40% | 4.127.599,00 |
| 20.11.2025 | 66,40 | 67,25 | 64,47 | 64,62 | -1,40% | 2.063.219,00 |
| 19.11.2025 | 65,54 | 65,96 | 64,50 | 65,54 | -0,08% | 1.270.385,00 |
| 18.11.2025 | 65,59 | 66,94 | 64,34 | 65,59 | -1,96% | 2.103.058,00 |
| 17.11.2025 | 65,69 | 67,49 | 65,40 | 66,90 | 0,77% | 2.532.810,00 |
| 14.11.2025 | 64,00 | 67,71 | 63,91 | 66,39 | 2,04% | 1.539.499,00 |
| 13.11.2025 | 65,13 | 67,28 | 64,95 | 65,06 | -1,75% | 1.770.744,00 |
| 12.11.2025 | 66,07 | 67,93 | 65,10 | 66,22 | -0,54% | 2.077.836,00 |
| 11.11.2025 | 63,12 | 66,72 | 62,06 | 66,58 | 6,00% | 2.578.836,00 |
| 10.11.2025 | 62,13 | 63,23 | 62,06 | 62,81 | 1,63% | 1.277.168,00 |
| 07.11.2025 | 62,73 | 63,26 | 60,55 | 61,80 | -1,48% | 2.326.272,00 |
| 06.11.2025 | 62,73 | 64,44 | 62,15 | 62,73 | 0,11% | 3.218.860,00 |
| 05.11.2025 | 61,37 | 63,41 | 60,74 | 62,66 | 2,10% | 2.126.014,00 |
| 04.11.2025 | 61,42 | 61,91 | 60,22 | 61,37 | -0,98% | 1.989.302,00 |
| 03.11.2025 | 62,74 | 64,19 | 60,79 | 61,98 | -1,05% | 2.136.951,00 |
| 31.10.2025 | 63,88 | 64,32 | 62,06 | 62,64 | -1,15% | 2.470.591,00 |
| 30.10.2025 | 66,07 | 67,75 | 62,71 | 63,37 | -4,88% | 4.843.434,00 |
| 29.10.2025 | 69,37 | 69,48 | 63,00 | 66,62 | 3,29% | 7.434.955,00 |
| 28.10.2025 | 63,02 | 64,61 | 62,51 | 64,50 | 1,48% | 3.340.065,00 |
| 27.10.2025 | 57,00 | 65,00 | 56,74 | 63,56 | 17,14% | 8.486.846,00 |
| 24.10.2025 | 54,80 | 55,57 | 54,23 | 54,26 | 0,84% | 1.497.545,00 |
| 23.10.2025 | 53,12 | 53,96 | 52,75 | 53,81 | 1,07% | 1.232.976,00 |
| 22.10.2025 | 54,31 | 54,57 | 52,85 | 53,24 | -2,06% | 1.373.156,00 |
| 21.10.2025 | 56,21 | 56,50 | 54,29 | 54,36 | -3,37% | 1.191.758,00 |
| 20.10.2025 | 55,55 | 56,30 | 53,71 | 56,26 | 2,43% | 1.933.476,00 |
| 17.10.2025 | 54,35 | 55,49 | 54,02 | 54,92 | -0,20% | 1.364.747,00 |
| 16.10.2025 | 56,78 | 56,80 | 54,50 | 55,03 | -2,83% | 1.184.084,00 |
| 15.10.2025 | 56,63 | 57,49 | 55,71 | 56,63 | 0,23% | 1.880.975,00 |
| 14.10.2025 | 55,95 | 57,47 | 55,41 | 56,50 | 0,96% | 2.490.213,00 |
| 13.10.2025 | 55,98 | 56,24 | 55,07 | 55,96 | 0,85% | 2.257.318,00 |
| 10.10.2025 | 54,83 | 55,94 | 54,66 | 55,49 | 1,28% | 3.293.139,00 |
| 09.10.2025 | 55,09 | 55,29 | 54,48 | 54,79 | -0,92% | 2.113.664,00 |
| 08.10.2025 | 54,55 | 55,33 | 53,82 | 55,30 | 1,99% | 2.218.465,00 |
| 07.10.2025 | 54,61 | 55,13 | 52,97 | 54,22 | -0,71% | 1.812.877,00 |
| 06.10.2025 | 53,15 | 54,64 | 52,98 | 54,61 | 2,50% | 1.368.672,00 |
| 02.10.2025 | 53,54 | 53,75 | 51,85 | 53,28 | -0,37% | 1.603.014,00 |
| 01.10.2025 | 51,87 | 53,81 | 51,87 | 53,48 | 2,96% | 1.457.461,00 |
| 30.09.2025 | 52,26 | 52,36 | 50,80 | 51,94 | -0,04% | 2.221.359,00 |
| 29.09.2025 | 50,68 | 52,45 | 50,50 | 51,96 | 3,82% | 1.954.812,00 |
| 26.09.2025 | 48,97 | 50,10 | 48,88 | 50,05 | 2,14% | 1.485.889,00 |
| 25.09.2025 | 50,03 | 50,25 | 48,78 | 49,00 | -3,26% | 2.909.660,00 |
| 24.09.2025 | 51,22 | 51,85 | 50,25 | 50,65 | -1,65% | 1.575.414,00 |
| 23.09.2025 | 51,46 | 52,43 | 51,35 | 51,50 | -0,08% | 2.157.650,00 |
| 22.09.2025 | 52,21 | 52,59 | 51,32 | 51,54 | -1,58% | 2.175.943,00 |
| 19.09.2025 | 53,33 | 53,92 | 51,88 | 52,37 | -1,80% | 6.030.005,00 |