57,080€
1,91%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 55,96 | 57,86 | 55,96 | 57,86 | 3,58% | - |
| 09.03.2026 | 55,18 | 55,86 | 55,18 | 55,86 | 0,72% | - |
| 06.03.2026 | 56,50 | 56,50 | 55,46 | 55,46 | -0,96% | - |
| 05.03.2026 | 56,84 | 56,84 | 56,00 | 56,00 | 0,83% | - |
| 04.03.2026 | 54,72 | 55,72 | 54,72 | 55,54 | 2,85% | 110,00 |
| 03.03.2026 | 55,08 | 55,08 | 54,00 | 54,00 | -1,06% | - |
| 02.03.2026 | 54,80 | 55,60 | 54,58 | 54,58 | -3,74% | 145,00 |
| 27.02.2026 | 56,68 | 56,70 | 56,68 | 56,70 | 4,42% | - |
| 26.02.2026 | 56,68 | 56,68 | 54,30 | 54,30 | -7,72% | - |
| 25.02.2026 | 58,28 | 58,84 | 58,28 | 58,84 | 3,05% | - |
| 24.02.2026 | 57,42 | 57,42 | 57,10 | 57,10 | -1,35% | - |
| 23.02.2026 | 56,76 | 57,88 | 56,50 | 57,88 | -1,03% | 26,00 |
| 20.02.2026 | 59,74 | 59,74 | 58,48 | 58,48 | -3,47% | - |
| 19.02.2026 | 62,38 | 62,38 | 60,58 | 60,58 | -4,33% | - |
| 18.02.2026 | 63,68 | 63,68 | 63,32 | 63,32 | 0,86% | - |
| 17.02.2026 | 62,66 | 62,78 | 62,66 | 62,78 | -0,35% | - |
| 16.02.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 1,48% | - |
| 13.02.2026 | 63,60 | 63,60 | 62,08 | 62,08 | -5,71% | - |
| 12.02.2026 | 61,54 | 72,80 | 61,54 | 65,84 | 9,73% | 1.900,00 |
| 11.02.2026 | 61,80 | 61,80 | 60,00 | 60,00 | 1,28% | - |
| 10.02.2026 | 60,26 | 60,26 | 59,24 | 59,24 | 2,35% | - |
| 09.02.2026 | 57,04 | 58,50 | 57,04 | 57,88 | 8,59% | 45,00 |
| 06.02.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -16,09% | - |
| 05.02.2026 | 63,50 | 63,52 | 63,50 | 63,52 | -1,46% | - |
| 04.02.2026 | 65,66 | 65,66 | 64,46 | 64,46 | -3,01% | - |
| 03.02.2026 | 66,12 | 66,46 | 66,12 | 66,46 | 2,18% | - |
| 02.02.2026 | 63,68 | 65,04 | 63,68 | 65,04 | -0,73% | - |
| 30.01.2026 | 65,16 | 65,52 | 65,16 | 65,52 | 2,47% | - |
| 29.01.2026 | 64,56 | 64,56 | 63,94 | 63,94 | 0,66% | - |
| 28.01.2026 | 65,10 | 65,10 | 63,52 | 63,52 | -2,22% | - |
| 27.01.2026 | 65,42 | 65,42 | 64,96 | 64,96 | -0,55% | - |
| 26.01.2026 | 65,04 | 65,32 | 65,04 | 65,32 | -3,74% | - |
| 23.01.2026 | 67,64 | 67,86 | 67,64 | 67,86 | 1,95% | - |
| 22.01.2026 | 66,56 | 66,56 | 66,56 | 66,56 | 1,71% | - |
| 21.01.2026 | 65,50 | 65,50 | 65,44 | 65,44 | 2,25% | - |
| 20.01.2026 | 64,28 | 64,28 | 64,00 | 64,00 | -0,50% | - |
| 19.01.2026 | 64,32 | 64,32 | 64,32 | 64,32 | -1,35% | - |
| 16.01.2026 | 65,48 | 65,70 | 65,20 | 65,20 | 0,15% | 1,00 |
| 15.01.2026 | 66,36 | 66,36 | 65,10 | 65,10 | -0,76% | - |
| 14.01.2026 | 67,26 | 67,26 | 65,60 | 65,60 | 2,40% | - |
| 13.01.2026 | 65,42 | 65,42 | 64,06 | 64,06 | 2,14% | - |
| 12.01.2026 | 65,94 | 65,94 | 62,72 | 62,72 | -5,29% | - |
| 09.01.2026 | 62,92 | 66,22 | 62,92 | 66,22 | 3,76% | - |
| 08.01.2026 | 63,00 | 63,82 | 63,00 | 63,82 | 0,50% | - |
| 07.01.2026 | 62,68 | 64,02 | 62,68 | 63,50 | 1,15% | 10,00 |