71,860€
3,56%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 71,98 | 72,00 | 70,77 | 71,74 | 3,38% | - |
| 30.07.2026 | 72,74 | 72,74 | 69,39 | 69,39 | -6,31% | - |
| 29.07.2026 | 74,27 | 74,27 | 74,06 | 74,06 | 1,49% | - |
| 28.07.2026 | 72,53 | 74,00 | 72,53 | 72,97 | -1,84% | 28,00 |
| 27.07.2026 | 74,14 | 74,34 | 74,14 | 74,34 | 2,91% | - |
| 24.07.2026 | 72,12 | 72,24 | 72,12 | 72,24 | 0,94% | - |
| 23.07.2026 | 71,63 | 71,63 | 71,57 | 71,57 | 1,29% | - |
| 22.07.2026 | 71,15 | 71,15 | 70,66 | 70,66 | 0,07% | - |
| 21.07.2026 | 71,05 | 71,05 | 70,61 | 70,61 | -1,44% | - |
| 20.07.2026 | 70,70 | 71,64 | 70,70 | 71,64 | 3,26% | - |
| 17.07.2026 | 69,01 | 69,39 | 69,01 | 69,38 | -2,07% | 50,00 |
| 16.07.2026 | 71,45 | 71,45 | 70,85 | 70,85 | -1,53% | - |
| 15.07.2026 | 73,58 | 76,24 | 71,95 | 71,95 | -0,90% | 250,00 |
| 14.07.2026 | 72,34 | 72,60 | 71,35 | 72,60 | -0,90% | 400,00 |
| 13.07.2026 | 73,43 | 73,43 | 73,26 | 73,26 | -4,36% | - |
| 10.07.2026 | 77,81 | 77,81 | 76,60 | 76,60 | 12,17% | - |
| 09.07.2026 | 68,29 | 68,29 | 68,29 | 68,29 | 0,53% | - |
| 08.07.2026 | 67,48 | 67,93 | 67,48 | 67,93 | 2,61% | - |
| 07.07.2026 | 67,38 | 67,38 | 66,20 | 66,20 | -2,75% | - |
| 06.07.2026 | 66,50 | 68,07 | 66,50 | 68,07 | 0,70% | - |
| 03.07.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 4,77% | - |
| 02.07.2026 | 66,62 | 66,62 | 64,52 | 64,52 | -0,08% | 70,00 |
| 01.07.2026 | 64,54 | 64,57 | 64,54 | 64,57 | 0,80% | - |
| 30.06.2026 | 63,19 | 64,06 | 63,19 | 64,06 | 4,23% | - |
| 29.06.2026 | 61,97 | 61,97 | 61,46 | 61,46 | 2,55% | - |
| 26.06.2026 | 59,93 | 59,93 | 59,93 | 59,93 | -0,61% | - |
| 25.06.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,03% | - |
| 24.06.2026 | 60,28 | 60,28 | 60,28 | 60,28 | 1,60% | - |
| 23.06.2026 | 59,33 | 59,33 | 59,33 | 59,33 | 3,43% | - |
| 22.06.2026 | 57,36 | 57,36 | 57,36 | 57,36 | 0,33% | - |
| 19.06.2026 | 57,17 | 57,17 | 57,17 | 57,17 | -2,72% | - |
| 18.06.2026 | 58,77 | 58,77 | 58,77 | 58,77 | 2,48% | - |
| 17.06.2026 | 57,35 | 57,35 | 57,35 | 57,35 | -1,44% | - |
| 16.06.2026 | 58,19 | 58,19 | 58,19 | 58,19 | 1,68% | - |
| 15.06.2026 | 57,23 | 57,23 | 57,23 | 57,23 | -1,28% | - |
| 12.06.2026 | 57,97 | 57,97 | 57,97 | 57,97 | -0,65% | - |
| 11.06.2026 | 58,35 | 58,35 | 58,35 | 58,35 | -1,32% | - |
| 10.06.2026 | 57,85 | 59,13 | 57,85 | 59,13 | 1,39% | 300,00 |
| 09.06.2026 | 58,32 | 58,32 | 58,32 | 58,32 | 1,44% | - |
| 08.06.2026 | 57,49 | 57,49 | 57,49 | 57,49 | 0,77% | - |
| 05.06.2026 | 56,88 | 57,05 | 56,88 | 57,05 | 2,30% | - |
| 04.06.2026 | 55,77 | 55,77 | 55,77 | 55,77 | 2,67% | - |
| 03.06.2026 | 54,52 | 56,80 | 54,32 | 54,32 | 0,91% | 457,00 |
| 02.06.2026 | 55,57 | 55,57 | 53,83 | 53,83 | -4,20% | - |
| 01.06.2026 | 56,79 | 56,79 | 56,19 | 56,19 | -1,78% | - |
| 29.05.2026 | 58,36 | 58,36 | 56,74 | 57,21 | 2,14% | 390,00 |
| 28.05.2026 | 56,60 | 56,60 | 56,01 | 56,01 | -1,36% | - |
| 27.05.2026 | 57,79 | 57,79 | 56,78 | 56,78 | -1,66% | - |
| 26.05.2026 | 58,89 | 58,89 | 57,74 | 57,74 | -3,41% | - |
| 25.05.2026 | 59,78 | 59,78 | 59,78 | 59,78 | -2,29% | - |
| 22.05.2026 | 60,50 | 61,18 | 60,50 | 61,18 | 1,76% | - |
| 21.05.2026 | 58,60 | 60,12 | 58,12 | 60,12 | 4,38% | 2.052,00 |
| 20.05.2026 | 56,88 | 57,60 | 56,88 | 57,60 | 3,45% | - |
| 19.05.2026 | 55,58 | 55,68 | 55,58 | 55,68 | -1,97% | - |
| 18.05.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -1,97% | - |
| 15.05.2026 | 58,95 | 58,95 | 57,94 | 57,94 | -0,79% | - |
| 14.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 5,62% | - |
| 13.05.2026 | 56,18 | 56,18 | 55,29 | 55,29 | 1,86% | - |
| 12.05.2026 | 54,81 | 54,81 | 54,28 | 54,28 | -3,55% | - |
| 11.05.2026 | 56,95 | 58,34 | 56,28 | 56,28 | -4,61% | 57,00 |
| 08.05.2026 | 56,50 | 59,00 | 56,50 | 59,00 | 1,67% | 40,00 |
| 07.05.2026 | 57,50 | 58,03 | 57,50 | 58,03 | 1,22% | - |
| 06.05.2026 | 58,66 | 58,66 | 57,33 | 57,33 | -2,45% | - |
| 05.05.2026 | 58,79 | 58,93 | 58,77 | 58,77 | 0,32% | 57,00 |
| 04.05.2026 | 58,12 | 58,58 | 58,12 | 58,58 | -2,97% | - |
| 30.04.2026 | 60,15 | 60,37 | 60,15 | 60,37 | 1,29% | - |
| 29.04.2026 | 59,49 | 59,60 | 59,49 | 59,60 | -11,63% | - |
| 28.04.2026 | 62,97 | 67,44 | 62,97 | 67,44 | 5,00% | 30,00 |
| 27.04.2026 | 63,22 | 64,23 | 63,22 | 64,23 | 8,86% | - |
| 24.04.2026 | 61,29 | 61,29 | 59,00 | 59,00 | -6,14% | - |
| 23.04.2026 | 62,90 | 62,90 | 62,86 | 62,86 | 0,24% | - |
| 22.04.2026 | 64,79 | 64,79 | 62,71 | 62,71 | -0,89% | - |
| 21.04.2026 | 64,80 | 64,80 | 63,27 | 63,27 | -1,57% | - |
| 20.04.2026 | 64,37 | 64,37 | 64,28 | 64,28 | -1,29% | - |
| 17.04.2026 | 65,26 | 65,26 | 65,12 | 65,12 | 0,37% | - |
| 16.04.2026 | 65,54 | 65,54 | 64,88 | 64,88 | -1,49% | - |
| 15.04.2026 | 65,53 | 65,86 | 65,53 | 65,86 | -0,59% | - |
| 14.04.2026 | 65,74 | 66,25 | 65,74 | 66,25 | 3,91% | - |
| 13.04.2026 | 62,93 | 63,76 | 62,93 | 63,76 | 1,08% | - |
| 10.04.2026 | 64,15 | 64,15 | 63,08 | 63,08 | -0,57% | - |
| 09.04.2026 | 63,00 | 63,44 | 62,97 | 63,44 | 1,57% | 1,00 |
| 08.04.2026 | 63,10 | 63,10 | 62,46 | 62,46 | 2,93% | - |
| 07.04.2026 | 62,24 | 62,24 | 60,68 | 60,68 | -3,56% | - |
| 02.04.2026 | 62,92 | 62,92 | 62,92 | 62,92 | -0,76% | - |
| 01.04.2026 | 63,98 | 63,98 | 63,40 | 63,40 | 0,89% | - |
| 31.03.2026 | 60,26 | 62,84 | 60,26 | 62,84 | 4,49% | - |
| 30.03.2026 | 60,38 | 60,38 | 60,14 | 60,14 | -4,27% | - |
| 27.03.2026 | 62,82 | 62,82 | 62,82 | 62,82 | 2,41% | - |
| 26.03.2026 | 61,34 | 61,34 | 61,34 | 61,34 | 4,28% | - |
| 25.03.2026 | 58,82 | 58,82 | 58,82 | 58,82 | -1,44% | - |
| 24.03.2026 | 59,68 | 59,68 | 59,68 | 59,68 | 2,40% | - |
| 23.03.2026 | 58,28 | 58,28 | 58,28 | 58,28 | -3,99% | - |
| 20.03.2026 | 60,10 | 60,70 | 60,10 | 60,70 | 1,27% | - |
| 19.03.2026 | 60,68 | 60,68 | 59,94 | 59,94 | -0,37% | - |
| 18.03.2026 | 61,52 | 61,52 | 60,16 | 60,16 | -1,05% | - |
| 17.03.2026 | 61,24 | 61,24 | 60,80 | 60,80 | -0,36% | - |
| 16.03.2026 | 60,60 | 61,02 | 60,60 | 61,02 | 2,80% | - |
| 13.03.2026 | 58,62 | 59,36 | 58,62 | 59,36 | -0,27% | - |
| 12.03.2026 | 61,06 | 61,06 | 59,52 | 59,52 | -4,55% | - |
| 11.03.2026 | 63,66 | 64,84 | 62,36 | 62,36 | 7,78% | 60,00 |