66,310$
-3,13%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 68,10 | 68,53 | 66,14 | 66,31 | -3,13% | 369.039,00 |
| 28.05.2026 | 66,45 | 68,80 | 65,43 | 68,45 | 3,03% | 2.169.111,00 |
| 27.05.2026 | 67,90 | 68,13 | 65,55 | 66,44 | -1,89% | 3.022.247,00 |
| 26.05.2026 | 68,49 | 68,49 | 66,55 | 67,72 | -2,03% | 2.421.451,00 |
| 22.05.2026 | 70,56 | 71,74 | 68,42 | 69,12 | -1,65% | 1.826.453,00 |
| 21.05.2026 | 67,58 | 71,01 | 67,00 | 70,28 | 2,99% | 2.284.651,00 |
| 20.05.2026 | 66,87 | 68,80 | 66,60 | 68,24 | 3,39% | 2.608.340,00 |
| 19.05.2026 | 64,56 | 67,00 | 64,56 | 66,00 | 1,04% | 2.420.086,00 |
| 18.05.2026 | 66,21 | 66,72 | 63,63 | 65,32 | -1,22% | 3.389.197,00 |
| 15.05.2026 | 68,90 | 69,19 | 66,05 | 66,13 | -5,05% | 2.679.212,00 |
| 14.05.2026 | 68,90 | 70,03 | 67,66 | 69,65 | 1,56% | 1.838.737,00 |
| 13.05.2026 | 65,46 | 70,24 | 65,16 | 68,58 | 4,04% | 3.143.051,00 |
| 12.05.2026 | 64,94 | 66,02 | 64,24 | 65,92 | 1,88% | 2.409.937,00 |
| 11.05.2026 | 68,85 | 68,85 | 63,88 | 64,71 | -3,98% | 3.464.985,00 |
| 08.05.2026 | 66,53 | 69,11 | 66,00 | 67,39 | -0,09% | 5.401.590,00 |
| 07.05.2026 | 68,58 | 69,29 | 66,96 | 67,45 | -0,94% | 2.783.841,00 |
| 06.05.2026 | 68,74 | 69,39 | 67,92 | 68,09 | -1,00% | 2.640.472,00 |
| 05.05.2026 | 69,81 | 70,42 | 67,48 | 68,78 | -0,26% | 2.117.293,00 |
| 04.05.2026 | 68,36 | 69,88 | 68,02 | 68,96 | 0,58% | 1.886.949,00 |
| 01.05.2026 | 70,51 | 70,95 | 68,41 | 68,56 | -3,55% | 1.806.418,00 |
| 30.04.2026 | 71,40 | 72,49 | 69,72 | 71,08 | 0,20% | 2.509.527,00 |
| 29.04.2026 | 68,35 | 71,33 | 68,35 | 70,94 | 1,76% | 2.811.139,00 |
| 28.04.2026 | 83,20 | 84,75 | 69,12 | 69,71 | -6,45% | 12.876.994,00 |
| 27.04.2026 | 75,86 | 77,24 | 74,30 | 74,52 | 1,69% | 3.001.993,00 |
| 24.04.2026 | 71,32 | 75,55 | 69,52 | 73,28 | 2,27% | 4.134.685,00 |
| 23.04.2026 | 74,47 | 75,08 | 71,13 | 71,65 | -3,72% | 2.396.742,00 |
| 22.04.2026 | 76,63 | 76,97 | 73,57 | 74,42 | -2,32% | 1.484.517,00 |
| 21.04.2026 | 76,68 | 77,24 | 74,94 | 76,19 | -0,64% | 1.467.034,00 |
| 20.04.2026 | 76,65 | 77,26 | 75,71 | 76,68 | -0,09% | 1.650.339,00 |
| 17.04.2026 | 79,60 | 79,62 | 75,65 | 76,75 | -0,97% | 2.044.814,00 |
| 16.04.2026 | 77,21 | 77,73 | 76,28 | 77,50 | -0,26% | 917.730,00 |
| 15.04.2026 | 78,00 | 78,90 | 76,17 | 77,70 | -0,30% | 1.562.090,00 |
| 14.04.2026 | 78,24 | 79,50 | 77,50 | 77,93 | 0,09% | 2.245.613,00 |
| 13.04.2026 | 74,87 | 79,25 | 74,59 | 77,86 | 4,38% | 2.587.885,00 |
| 10.04.2026 | 75,85 | 75,85 | 74,26 | 74,59 | -1,23% | 1.075.903,00 |
| 09.04.2026 | 74,34 | 76,24 | 73,14 | 75,52 | 1,77% | 2.373.636,00 |
| 08.04.2026 | 74,03 | 75,29 | 73,10 | 74,21 | 3,17% | 1.435.851,00 |
| 07.04.2026 | 72,06 | 72,12 | 70,52 | 71,93 | -0,48% | 1.158.696,00 |
| 06.04.2026 | 73,20 | 73,91 | 72,08 | 72,28 | -1,19% | 629.722,00 |
| 02.04.2026 | 71,95 | 74,63 | 71,95 | 73,15 | -1,75% | 1.230.043,00 |
| 01.04.2026 | 74,77 | 75,68 | 73,19 | 74,45 | 0,26% | 2.254.324,00 |
| 31.03.2026 | 70,22 | 74,94 | 70,22 | 74,26 | 7,03% | 2.336.503,00 |
| 30.03.2026 | 69,10 | 69,95 | 68,83 | 69,38 | -0,46% | 1.554.132,00 |
| 27.03.2026 | 72,33 | 73,03 | 69,44 | 69,70 | -3,98% | 1.225.770,00 |
| 26.03.2026 | 71,54 | 73,41 | 70,77 | 72,59 | 1,37% | 1.493.069,00 |
| 25.03.2026 | 69,29 | 72,28 | 68,94 | 71,61 | 4,49% | 1.260.479,00 |
| 24.03.2026 | 68,87 | 69,28 | 67,57 | 68,53 | -1,54% | 1.517.454,00 |
| 23.03.2026 | 69,22 | 71,27 | 69,17 | 69,60 | 1,55% | 1.422.943,00 |
| 20.03.2026 | 70,43 | 72,35 | 68,00 | 68,54 | -2,18% | 2.906.400,00 |
| 19.03.2026 | 69,61 | 70,70 | 68,25 | 70,07 | -0,07% | 1.132.039,00 |
| 18.03.2026 | 70,94 | 71,33 | 69,82 | 70,12 | -1,16% | 1.422.001,00 |
| 17.03.2026 | 70,18 | 71,56 | 69,91 | 70,94 | -0,13% | 1.280.774,00 |
| 16.03.2026 | 70,45 | 71,98 | 70,09 | 71,03 | 2,33% | 1.626.883,00 |
| 13.03.2026 | 68,81 | 70,00 | 67,73 | 69,41 | 2,10% | 1.820.747,00 |
| 12.03.2026 | 70,35 | 70,36 | 67,85 | 67,98 | -4,78% | 2.352.485,00 |
| 11.03.2026 | 73,16 | 74,15 | 70,81 | 71,39 | -3,94% | 2.412.394,00 |
| 10.03.2026 | 66,12 | 75,91 | 66,00 | 74,32 | 13,22% | 6.149.601,00 |
| 09.03.2026 | 65,17 | 66,37 | 64,50 | 65,64 | 0,43% | 1.764.862,00 |
| 06.03.2026 | 64,41 | 66,06 | 63,63 | 65,36 | -1,22% | 3.243.799,00 |
| 05.03.2026 | 65,71 | 66,58 | 64,71 | 66,17 | -0,56% | 1.783.912,00 |
| 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 |