40,920€
0,17%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 2,66% | - |
| 23.05.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 1,01% | - |
| 22.05.2025 | 28,77 | 28,77 | 28,67 | 28,67 | -1,44% | - |
| 21.05.2025 | 29,34 | 29,34 | 29,09 | 29,09 | -1,36% | - |
| 20.05.2025 | 29,54 | 29,54 | 29,49 | 29,49 | 0,82% | - |
| 19.05.2025 | 29,61 | 29,61 | 29,25 | 29,25 | -1,85% | - |
| 16.05.2025 | 29,94 | 29,94 | 29,80 | 29,80 | 0,34% | - |
| 15.05.2025 | 29,69 | 29,70 | 29,69 | 29,70 | 0,13% | - |
| 14.05.2025 | 29,51 | 29,66 | 29,51 | 29,66 | -2,98% | - |
| 13.05.2025 | 31,70 | 31,70 | 30,57 | 30,57 | -0,88% | - |
| 12.05.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -1,06% | - |
| 09.05.2025 | 30,74 | 31,33 | 30,74 | 31,17 | 3,38% | 100,00 |
| 08.05.2025 | 31,65 | 31,65 | 30,15 | 30,15 | -5,66% | - |
| 07.05.2025 | 32,37 | 32,37 | 31,96 | 31,96 | -2,59% | - |
| 06.05.2025 | 33,32 | 34,00 | 32,81 | 32,81 | -1,91% | 42,00 |
| 05.05.2025 | 33,50 | 33,50 | 33,45 | 33,45 | -1,44% | - |
| 02.05.2025 | 33,71 | 33,94 | 33,45 | 33,94 | -0,70% | 100,00 |
| 30.04.2025 | 34,41 | 34,60 | 33,94 | 34,18 | 7,55% | 115,00 |
| 29.04.2025 | 31,25 | 31,78 | 31,25 | 31,78 | 1,44% | 300,00 |
| 28.04.2025 | 31,58 | 31,58 | 31,33 | 31,33 | 1,42% | - |
| 25.04.2025 | 31,59 | 31,59 | 30,89 | 30,89 | 0,95% | - |
| 24.04.2025 | 30,67 | 30,67 | 30,60 | 30,60 | -2,08% | - |
| 23.04.2025 | 30,36 | 31,25 | 30,29 | 31,25 | 5,57% | 80,00 |
| 22.04.2025 | 29,12 | 29,60 | 29,12 | 29,60 | -0,90% | - |
| 17.04.2025 | 29,80 | 29,87 | 29,80 | 29,87 | 0,98% | - |
| 16.04.2025 | 29,53 | 29,58 | 29,53 | 29,58 | -3,18% | - |
| 15.04.2025 | 30,37 | 30,55 | 30,37 | 30,55 | 2,48% | - |
| 14.04.2025 | 29,95 | 29,95 | 29,81 | 29,81 | 3,51% | - |
| 11.04.2025 | 28,76 | 28,80 | 28,76 | 28,80 | 2,82% | - |
| 10.04.2025 | 29,55 | 29,55 | 28,01 | 28,01 | 3,21% | - |
| 09.04.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -5,63% | - |
| 08.04.2025 | 28,04 | 28,76 | 28,04 | 28,76 | 3,56% | - |
| 07.04.2025 | 24,53 | 27,77 | 24,53 | 27,77 | -5,61% | 380,00 |
| 04.04.2025 | 30,38 | 30,38 | 29,42 | 29,42 | -2,87% | - |
| 03.04.2025 | 28,70 | 30,29 | 28,70 | 30,29 | -0,82% | 300,00 |
| 02.04.2025 | 30,25 | 30,54 | 30,25 | 30,54 | -2,30% | - |
| 01.04.2025 | 31,58 | 31,58 | 31,26 | 31,26 | -1,64% | - |
| 31.03.2025 | 31,78 | 31,78 | 31,78 | 31,78 | -3,49% | - |
| 28.03.2025 | 33,42 | 33,42 | 32,93 | 32,93 | -2,34% | - |
| 27.03.2025 | 33,21 | 33,72 | 33,21 | 33,72 | 2,00% | - |
| 26.03.2025 | 33,81 | 33,81 | 33,06 | 33,06 | -1,84% | - |
| 25.03.2025 | 34,28 | 34,28 | 33,68 | 33,68 | -1,06% | 150,00 |
| 24.03.2025 | 32,26 | 34,04 | 32,26 | 34,04 | 9,63% | - |
| 21.03.2025 | 31,00 | 31,05 | 30,50 | 31,05 | 0,68% | 251,00 |
| 20.03.2025 | 31,03 | 31,03 | 30,84 | 30,84 | 5,58% | - |
| 19.03.2025 | 29,21 | 29,21 | 29,21 | 29,21 | 1,14% | - |
| 18.03.2025 | 29,87 | 29,87 | 28,88 | 28,88 | -1,97% | - |
| 17.03.2025 | 29,94 | 29,94 | 29,46 | 29,46 | -0,44% | - |
| 14.03.2025 | 29,80 | 29,80 | 29,59 | 29,59 | -0,20% | - |
| 13.03.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,80% | - |
| 12.03.2025 | 29,53 | 29,89 | 29,53 | 29,89 | 3,57% | - |