48,655€
0,09%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 48,68 | 48,76 | 48,29 | 48,64 | 0,06% | - |
| 15.10.2025 | 48,52 | 48,61 | 48,52 | 48,61 | 1,48% | - |
| 14.10.2025 | 47,56 | 47,90 | 47,56 | 47,90 | 0,57% | - |
| 13.10.2025 | 48,72 | 48,72 | 47,63 | 47,63 | 1,21% | - |
| 10.10.2025 | 47,08 | 47,08 | 47,06 | 47,06 | 0,34% | - |
| 09.10.2025 | 47,20 | 47,20 | 46,90 | 46,90 | 2,00% | - |
| 08.10.2025 | 46,38 | 46,38 | 45,98 | 45,98 | -0,20% | - |
| 07.10.2025 | 46,34 | 46,34 | 46,07 | 46,07 | 0,59% | - |
| 06.10.2025 | 44,79 | 45,80 | 44,79 | 45,80 | 1,19% | - |
| 03.10.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 1,94% | - |
| 02.10.2025 | 45,36 | 45,36 | 44,40 | 44,40 | 0,29% | - |
| 01.10.2025 | 43,62 | 44,27 | 43,62 | 44,27 | 1,26% | - |
| 30.09.2025 | 43,96 | 43,96 | 43,72 | 43,72 | 1,32% | - |
| 29.09.2025 | 42,53 | 43,15 | 42,53 | 43,15 | 3,88% | - |
| 26.09.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -0,38% | - |
| 25.09.2025 | 42,82 | 42,82 | 41,70 | 41,70 | -3,94% | 280,00 |
| 24.09.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 0,09% | - |
| 23.09.2025 | 43,37 | 43,37 | 43,37 | 43,37 | -2,08% | - |
| 22.09.2025 | 44,29 | 44,29 | 44,29 | 44,29 | -1,34% | - |
| 19.09.2025 | 44,98 | 44,98 | 44,89 | 44,89 | 2,23% | - |
| 18.09.2025 | 43,34 | 43,91 | 43,34 | 43,91 | 1,67% | - |
| 17.09.2025 | 43,10 | 43,19 | 43,10 | 43,19 | 0,00% | - |
| 16.09.2025 | 43,46 | 43,46 | 43,19 | 43,19 | 1,96% | - |
| 15.09.2025 | 43,81 | 43,81 | 42,36 | 42,36 | -6,53% | - |
| 12.09.2025 | 44,58 | 45,32 | 44,58 | 45,32 | 0,73% | - |
| 10.09.2025 | 45,32 | 45,32 | 44,99 | 44,99 | 2,98% | - |
| 05.09.2025 | 44,30 | 44,30 | 43,69 | 43,69 | -1,02% | 50,00 |
| 04.09.2025 | 44,14 | 44,14 | 44,14 | 44,14 | -0,27% | - |
| 03.09.2025 | 42,74 | 44,26 | 42,74 | 44,26 | 0,48% | - |
| 02.09.2025 | 44,12 | 44,12 | 44,05 | 44,05 | 0,89% | - |
| 01.09.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -1,04% | - |
| 29.08.2025 | 44,65 | 44,65 | 44,12 | 44,12 | 4,20% | 80,00 |
| 28.08.2025 | 42,17 | 42,34 | 42,17 | 42,34 | 0,31% | - |
| 27.08.2025 | 41,78 | 42,21 | 41,78 | 42,21 | 4,92% | - |
| 26.08.2025 | 40,33 | 40,33 | 40,23 | 40,23 | -1,15% | - |
| 25.08.2025 | 41,64 | 41,64 | 40,70 | 40,70 | -5,35% | - |
| 22.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,65% | - |
| 21.08.2025 | 41,71 | 41,89 | 41,71 | 41,89 | 1,67% | - |
| 20.08.2025 | 41,55 | 41,55 | 41,20 | 41,20 | -0,96% | - |
| 19.08.2025 | 41,65 | 41,65 | 41,60 | 41,60 | -4,35% | - |
| 18.08.2025 | 43,49 | 43,49 | 43,49 | 43,49 | -0,62% | - |
| 15.08.2025 | 43,60 | 43,76 | 43,26 | 43,76 | 2,12% | 45,00 |
| 14.08.2025 | 42,67 | 42,85 | 42,67 | 42,85 | 2,32% | - |
| 13.08.2025 | 41,74 | 41,88 | 41,74 | 41,88 | 1,80% | - |
| 12.08.2025 | 41,20 | 41,20 | 41,14 | 41,14 | 1,86% | - |
| 11.08.2025 | 39,56 | 40,39 | 39,56 | 40,39 | 3,56% | - |
| 08.08.2025 | 39,21 | 39,50 | 39,00 | 39,00 | 1,56% | 120,00 |
| 07.08.2025 | 38,11 | 38,40 | 38,11 | 38,40 | 5,12% | - |
| 06.08.2025 | 36,06 | 36,53 | 36,06 | 36,53 | -10,92% | - |
| 05.08.2025 | 41,19 | 41,19 | 41,01 | 41,01 | 0,61% | - |
| 04.08.2025 | 40,81 | 40,81 | 40,76 | 40,76 | 1,85% | - |
| 01.08.2025 | 40,94 | 41,53 | 40,02 | 40,02 | -2,03% | 20,00 |
| 31.07.2025 | 39,58 | 40,85 | 39,58 | 40,85 | 1,87% | - |
| 30.07.2025 | 39,89 | 40,10 | 39,89 | 40,10 | 1,21% | - |
| 29.07.2025 | 39,64 | 39,64 | 39,62 | 39,62 | -0,63% | - |
| 28.07.2025 | 39,31 | 41,15 | 39,31 | 39,87 | 3,16% | 300,00 |
| 25.07.2025 | 38,56 | 38,65 | 38,56 | 38,65 | -0,23% | - |
| 24.07.2025 | 38,96 | 38,96 | 38,74 | 38,74 | 0,65% | - |
| 23.07.2025 | 38,71 | 38,71 | 38,49 | 38,49 | -0,72% | - |
| 22.07.2025 | 38,86 | 38,86 | 38,77 | 38,77 | -2,64% | - |
| 21.07.2025 | 39,78 | 39,82 | 39,78 | 39,82 | 0,71% | - |
| 18.07.2025 | 40,02 | 40,02 | 39,54 | 39,54 | -1,76% | - |
| 17.07.2025 | 40,30 | 40,30 | 40,25 | 40,25 | -0,52% | - |
| 16.07.2025 | 40,05 | 40,46 | 40,05 | 40,46 | 0,00% | - |
| 15.07.2025 | 40,73 | 41,36 | 40,46 | 40,46 | 0,10% | 253,00 |
| 14.07.2025 | 39,25 | 40,60 | 39,25 | 40,42 | 3,64% | 160,00 |
| 11.07.2025 | 39,11 | 39,11 | 39,00 | 39,00 | -1,44% | - |
| 10.07.2025 | 38,80 | 39,57 | 38,80 | 39,57 | 3,75% | 494,00 |
| 09.07.2025 | 36,48 | 38,14 | 36,48 | 38,14 | 2,78% | - |
| 08.07.2025 | 36,79 | 37,11 | 36,79 | 37,11 | 0,35% | - |
| 07.07.2025 | 36,98 | 36,98 | 36,98 | 36,98 | 0,14% | - |
| 04.07.2025 | 37,02 | 37,02 | 36,93 | 36,93 | 1,99% | 25,00 |
| 03.07.2025 | 36,03 | 36,21 | 36,03 | 36,21 | 1,46% | - |
| 02.07.2025 | 36,05 | 36,05 | 35,69 | 35,69 | -1,46% | - |
| 01.07.2025 | 36,22 | 36,22 | 36,22 | 36,22 | -3,03% | - |
| 30.06.2025 | 38,14 | 38,14 | 37,35 | 37,35 | -1,68% | - |
| 27.06.2025 | 38,33 | 38,33 | 37,99 | 37,99 | 1,55% | - |
| 26.06.2025 | 37,71 | 37,71 | 37,41 | 37,41 | -2,35% | - |
| 25.06.2025 | 38,23 | 38,69 | 38,23 | 38,31 | 5,05% | 25,00 |
| 24.06.2025 | 36,45 | 36,47 | 36,45 | 36,47 | 1,36% | - |
| 23.06.2025 | 35,85 | 35,98 | 35,85 | 35,98 | 4,87% | - |
| 20.06.2025 | 34,31 | 34,31 | 34,31 | 34,31 | -0,49% | - |
| 19.06.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -0,09% | - |
| 18.06.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -1,79% | - |
| 17.06.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 2,78% | - |
| 16.06.2025 | 34,19 | 34,19 | 34,19 | 34,19 | 1,60% | - |
| 13.06.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,57% | - |
| 12.06.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -3,43% | - |
| 11.06.2025 | 34,71 | 34,71 | 34,65 | 34,65 | 2,45% | 35,00 |
| 10.06.2025 | 33,88 | 33,88 | 33,82 | 33,82 | 1,17% | 50,00 |
| 09.06.2025 | 33,43 | 33,43 | 33,43 | 33,43 | 0,27% | - |
| 06.06.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 1,12% | - |
| 05.06.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 0,83% | - |
| 04.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 6,65% | - |
| 03.06.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 3,34% | - |
| 02.06.2025 | 29,67 | 29,67 | 29,67 | 29,67 | 1,33% | - |
| 30.05.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -0,88% | - |
| 29.05.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 0,48% | - |
| 28.05.2025 | 29,14 | 29,40 | 29,14 | 29,40 | -0,51% | - |
| 27.05.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,61% | - |