67,940$
2,33%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 67,35 | 68,52 | 66,73 | 67,93 | 2,32% | 2.053.264,00 |
| 16.10.2026 | 67,03 | 67,04 | 65,26 | 66,39 | -1,07% | 2.055.584,00 |
| 15.10.2026 | 65,67 | 67,76 | 65,44 | 67,11 | 3,25% | 2.638.801,00 |
| 14.10.2026 | 63,34 | 65,36 | 62,86 | 65,00 | 2,69% | 2.699.911,00 |
| 13.10.2026 | 65,57 | 65,86 | 62,94 | 63,30 | -3,73% | 2.708.427,00 |
| 12.10.2026 | 65,35 | 66,42 | 65,20 | 65,75 | 0,61% | 1.768.132,00 |
| 09.10.2026 | 65,04 | 65,94 | 64,34 | 65,35 | 0,45% | 1.846.508,00 |
| 08.10.2026 | 66,39 | 66,39 | 63,70 | 65,06 | -2,12% | 3.361.892,00 |
| 07.10.2026 | 66,78 | 67,59 | 66,15 | 66,47 | -0,76% | 2.064.076,00 |
| 06.10.2026 | 67,75 | 68,12 | 65,71 | 66,98 | 1,19% | 3.709.442,00 |
| 05.10.2026 | 67,40 | 68,08 | 65,46 | 66,19 | -1,58% | 2.168.217,00 |
| 02.10.2026 | 67,10 | 68,68 | 66,23 | 67,25 | 0,53% | 2.646.295,00 |
| 01.10.2026 | 65,72 | 67,26 | 65,16 | 66,90 | 1,70% | 3.491.136,00 |
| 30.09.2026 | 66,14 | 67,32 | 65,61 | 65,78 | -0,24% | 2.765.461,00 |
| 29.09.2026 | 66,38 | 67,16 | 65,82 | 65,94 | -1,02% | 3.556.516,00 |
| 28.09.2026 | 65,07 | 67,34 | 64,36 | 66,62 | 1,60% | 2.812.131,00 |
| 25.09.2026 | 66,50 | 67,07 | 64,84 | 65,57 | -0,97% | 2.090.255,00 |
| 24.09.2026 | 65,85 | 67,30 | 65,33 | 66,21 | 0,75% | 4.226.910,00 |
| 23.09.2026 | 69,23 | 70,00 | 64,90 | 65,72 | -5,07% | 3.677.347,00 |
| 22.09.2026 | 66,90 | 69,77 | 66,61 | 69,23 | 3,98% | 3.741.492,00 |
| 21.09.2026 | 67,01 | 67,33 | 65,78 | 66,58 | -0,05% | 3.155.381,00 |
| 18.09.2026 | 67,39 | 67,56 | 66,10 | 66,61 | -1,04% | 4.103.479,00 |
| 17.09.2026 | 69,72 | 69,80 | 66,93 | 67,31 | -1,45% | 2.304.467,00 |
| 16.09.2026 | 68,52 | 69,46 | 67,11 | 68,30 | -0,13% | 4.736.215,00 |
| 15.09.2026 | 72,26 | 72,41 | 66,96 | 68,39 | -5,51% | 3.961.982,00 |
| 14.09.2026 | 72,55 | 73,67 | 72,17 | 72,38 | -0,08% | 1.836.061,00 |
| 11.09.2026 | 73,23 | 74,11 | 71,98 | 72,44 | -0,12% | 1.766.612,00 |
| 10.09.2026 | 75,27 | 75,50 | 72,12 | 72,53 | -4,67% | 3.042.469,00 |
| 09.09.2026 | 73,63 | 76,81 | 73,47 | 76,08 | 1,77% | 2.286.018,00 |
| 08.09.2026 | 73,60 | 76,34 | 73,26 | 74,76 | -0,11% | 2.081.529,00 |
| 04.09.2026 | 74,98 | 75,37 | 74,11 | 74,84 | -0,68% | 1.539.365,00 |
| 03.09.2026 | 76,43 | 76,64 | 75,20 | 75,36 | -1,50% | 1.096.334,00 |
| 02.09.2026 | 76,60 | 78,25 | 75,96 | 76,50 | -0,09% | 1.620.739,00 |
| 01.09.2026 | 76,92 | 77,45 | 76,22 | 76,57 | -0,03% | 1.218.951,00 |
| 31.08.2026 | 76,20 | 77,24 | 75,02 | 76,59 | -0,01% | 2.046.930,00 |
| 28.08.2026 | 79,99 | 80,55 | 76,34 | 76,60 | -2,64% | 1.922.281,00 |
| 27.08.2026 | 79,25 | 79,73 | 78,34 | 78,68 | -0,86% | 976.940,00 |
| 26.08.2026 | 79,75 | 80,76 | 79,35 | 79,36 | -1,29% | 1.704.983,00 |
| 25.08.2026 | 81,89 | 82,50 | 80,20 | 80,40 | -0,80% | 1.469.291,00 |
| 24.08.2026 | 80,98 | 81,68 | 80,16 | 81,05 | -0,55% | 1.095.749,00 |
| 21.08.2026 | 82,75 | 83,37 | 81,36 | 81,50 | -1,77% | 1.743.869,00 |
| 20.08.2026 | 83,51 | 84,36 | 82,63 | 82,97 | -1,17% | 1.885.678,00 |
| 19.08.2026 | 84,22 | 85,65 | 83,25 | 83,95 | 1,17% | 2.821.633,00 |
| 18.08.2026 | 80,54 | 83,95 | 80,10 | 82,98 | 3,87% | 2.718.343,00 |
| 17.08.2026 | 79,15 | 80,42 | 78,13 | 79,89 | 0,04% | 2.795.597,00 |
| 14.08.2026 | 80,14 | 80,56 | 78,60 | 79,86 | -1,69% | 3.094.032,00 |
| 13.08.2026 | 84,77 | 84,77 | 80,78 | 81,23 | -3,09% | 1.264.517,00 |
| 12.08.2026 | 83,47 | 84,99 | 82,82 | 83,82 | 0,14% | 2.772.152,00 |
| 11.08.2026 | 87,02 | 89,49 | 83,35 | 83,70 | -1,23% | 3.081.988,00 |
| 10.08.2026 | 84,21 | 86,00 | 83,94 | 84,74 | 0,31% | 2.910.129,00 |
| 07.08.2026 | 83,72 | 85,03 | 82,24 | 84,48 | 2,04% | 2.148.201,00 |
| 06.08.2026 | 81,50 | 84,66 | 81,50 | 82,79 | 0,98% | 1.190.025,00 |
| 05.08.2026 | 82,86 | 83,57 | 81,46 | 81,99 | -0,10% | 2.417.270,00 |
| 04.08.2026 | 80,80 | 82,32 | 80,04 | 82,07 | 2,64% | 1.686.928,00 |
| 03.08.2026 | 81,23 | 81,23 | 78,82 | 79,96 | -0,16% | 1.335.603,00 |
| 31.07.2026 | 82,38 | 82,40 | 79,46 | 80,09 | -2,50% | 2.132.631,00 |
| 30.07.2026 | 80,06 | 82,41 | 79,60 | 82,14 | -1,75% | 2.514.253,00 |
| 29.07.2026 | 85,49 | 85,79 | 83,35 | 83,60 | -2,26% | 2.401.351,00 |
| 28.07.2026 | 84,24 | 85,60 | 83,02 | 85,53 | 1,66% | 2.145.534,00 |
| 27.07.2026 | 84,11 | 86,32 | 83,98 | 84,13 | 0,13% | 2.186.750,00 |
| 24.07.2026 | 83,46 | 85,30 | 82,74 | 84,02 | 1,31% | 2.058.286,00 |
| 23.07.2026 | 82,40 | 83,53 | 81,77 | 82,93 | 0,33% | 1.530.858,00 |
| 22.07.2026 | 82,47 | 82,88 | 81,02 | 82,66 | 0,29% | 1.566.892,00 |
| 21.07.2026 | 80,80 | 82,61 | 80,76 | 82,42 | 2,06% | 1.353.082,00 |
| 20.07.2026 | 81,93 | 83,16 | 80,70 | 80,76 | -0,76% | 1.746.006,00 |
| 17.07.2026 | 79,10 | 82,56 | 78,98 | 81,38 | 1,34% | 1.442.647,00 |
| 16.07.2026 | 83,06 | 83,06 | 80,17 | 80,30 | -2,89% | 3.509.149,00 |
| 15.07.2026 | 83,26 | 83,58 | 82,09 | 82,69 | -1,63% | 1.955.091,00 |
| 14.07.2026 | 82,30 | 84,59 | 81,50 | 84,06 | 1,18% | 2.654.878,00 |
| 13.07.2026 | 84,84 | 85,38 | 81,37 | 83,08 | -3,27% | 3.372.444,00 |
| 10.07.2026 | 90,81 | 91,00 | 84,86 | 85,89 | -4,75% | 6.382.515,00 |
| 09.07.2026 | 84,00 | 93,42 | 84,00 | 90,17 | 15,12% | 19.460.536,00 |
| 08.07.2026 | 77,11 | 78,46 | 76,01 | 78,33 | 0,54% | 1.999.638,00 |
| 07.07.2026 | 78,05 | 78,90 | 76,19 | 77,91 | 0,22% | 2.386.978,00 |
| 06.07.2026 | 77,48 | 79,25 | 77,15 | 77,74 | 0,71% | 3.137.222,00 |
| 02.07.2026 | 75,03 | 77,26 | 74,49 | 77,19 | 3,64% | 3.179.470,00 |
| 01.07.2026 | 74,48 | 75,28 | 73,56 | 74,48 | 0,03% | 3.000.104,00 |
| 30.06.2026 | 72,53 | 74,65 | 71,78 | 74,46 | 3,36% | 3.393.226,00 |
| 29.06.2026 | 71,29 | 73,28 | 70,50 | 72,04 | 2,56% | 3.253.596,00 |
| 26.06.2026 | 69,53 | 72,54 | 68,82 | 70,24 | 0,79% | 27.055.504,00 |
| 25.06.2026 | 69,59 | 70,46 | 68,92 | 69,69 | 0,48% | 2.772.542,00 |
| 24.06.2026 | 69,25 | 70,77 | 68,94 | 69,36 | 1,11% | 4.188.939,00 |
| 23.06.2026 | 68,57 | 69,90 | 68,03 | 68,60 | -0,44% | 2.398.905,00 |
| 22.06.2026 | 66,35 | 69,66 | 66,30 | 68,90 | 3,97% | 2.539.382,00 |
| 18.06.2026 | 68,08 | 68,60 | 65,59 | 66,27 | -1,59% | 3.815.604,00 |
| 17.06.2026 | 66,67 | 68,62 | 66,30 | 67,34 | 1,02% | 1.601.496,00 |
| 16.06.2026 | 67,50 | 67,96 | 65,83 | 66,66 | -1,97% | 2.216.631,00 |
| 15.06.2026 | 66,91 | 68,02 | 66,00 | 68,00 | 1,80% | 3.072.235,00 |
| 12.06.2026 | 67,67 | 68,20 | 66,79 | 66,80 | -1,11% | 1.545.540,00 |
| 11.06.2026 | 67,58 | 69,03 | 66,78 | 67,55 | 0,22% | 2.485.840,00 |
| 10.06.2026 | 67,10 | 69,42 | 67,02 | 67,41 | -0,41% | 2.127.235,00 |
| 09.06.2026 | 67,80 | 69,00 | 65,83 | 67,68 | 0,46% | 1.836.666,00 |
| 08.06.2026 | 67,97 | 68,43 | 66,76 | 67,37 | -0,35% | 1.737.173,00 |
| 05.06.2026 | 66,96 | 69,51 | 66,59 | 67,61 | 0,43% | 2.590.119,00 |
| 04.06.2026 | 66,00 | 68,48 | 65,15 | 67,32 | 2,81% | 1.968.579,00 |
| 03.06.2026 | 63,43 | 65,85 | 62,71 | 65,48 | 2,55% | 2.488.243,00 |
| 02.06.2026 | 64,85 | 65,09 | 62,50 | 63,85 | -2,31% | 4.696.876,00 |
| 01.06.2026 | 66,50 | 67,36 | 65,23 | 65,36 | -1,36% | 8.073.774,00 |
| 29.05.2026 | 67,96 | 68,15 | 66,14 | 66,26 | -3,20% | 3.052.325,00 |
| 28.05.2026 | 66,45 | 68,80 | 65,43 | 68,45 | 3,03% | 2.169.111,00 |