60,140€
0,45%
Echtzeit-Aktienkurs BridgeBio Pharma
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 60,05 | 60,05 | 60,01 | 60,01 | 0,23% | - |
| 19.10.2026 | 59,15 | 59,87 | 59,15 | 59,87 | 2,45% | - |
| 16.10.2026 | 59,34 | 59,34 | 58,44 | 58,44 | 0,67% | - |
| 15.10.2026 | 56,82 | 58,05 | 56,82 | 58,05 | 2,27% | - |
| 14.10.2026 | 56,04 | 56,76 | 56,04 | 56,76 | -1,78% | - |
| 13.10.2026 | 57,95 | 57,95 | 57,79 | 57,79 | -0,22% | - |
| 12.10.2026 | 58,01 | 59,64 | 57,92 | 57,92 | 0,56% | 55,00 |
| 09.10.2026 | 57,84 | 57,84 | 57,60 | 57,60 | -0,83% | - |
| 08.10.2026 | 58,69 | 58,69 | 58,08 | 58,08 | -2,76% | - |
| 07.10.2026 | 59,16 | 59,73 | 59,16 | 59,73 | 1,22% | - |
| 06.10.2026 | 58,70 | 59,01 | 58,70 | 59,01 | -0,61% | - |
| 05.10.2026 | 59,61 | 59,61 | 59,37 | 59,37 | 1,61% | - |
| 02.10.2026 | 59,18 | 59,18 | 58,43 | 58,43 | 1,02% | - |
| 01.10.2026 | 58,43 | 58,43 | 57,84 | 57,84 | 0,33% | - |
| 30.09.2026 | 57,58 | 57,65 | 57,58 | 57,65 | -0,31% | - |
| 29.09.2026 | 58,16 | 58,16 | 57,83 | 57,83 | 1,99% | - |
| 28.09.2026 | 56,88 | 56,88 | 56,70 | 56,70 | -0,79% | - |
| 25.09.2026 | 57,15 | 57,15 | 57,15 | 57,15 | 0,32% | - |
| 24.09.2026 | 56,97 | 56,97 | 56,97 | 56,97 | -5,30% | - |
| 23.09.2026 | 60,16 | 60,16 | 60,16 | 60,16 | 4,35% | - |
| 22.09.2026 | 57,65 | 57,65 | 57,65 | 57,65 | -0,60% | - |
| 21.09.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,29% | - |
| 18.09.2026 | 58,71 | 58,71 | 57,83 | 57,83 | -2,72% | - |
| 17.09.2026 | 59,65 | 59,65 | 59,45 | 59,45 | 0,80% | - |
| 16.09.2026 | 58,98 | 58,98 | 58,98 | 58,98 | -3,52% | - |
| 15.09.2026 | 62,15 | 62,15 | 61,13 | 61,13 | -2,13% | - |
| 14.09.2026 | 61,43 | 62,46 | 61,43 | 62,46 | -0,60% | - |
| 11.09.2026 | 62,51 | 62,84 | 62,51 | 62,84 | -1,52% | - |
| 10.09.2026 | 65,01 | 65,01 | 63,81 | 63,81 | 0,85% | - |
| 09.09.2026 | 63,87 | 63,87 | 63,27 | 63,27 | -2,01% | - |
| 08.09.2026 | 63,92 | 64,57 | 63,92 | 64,57 | 0,69% | - |
| 07.09.2026 | 64,13 | 64,13 | 64,13 | 64,13 | 0,17% | - |
| 04.09.2026 | 64,59 | 64,59 | 64,02 | 64,02 | -1,04% | - |
| 03.09.2026 | 65,42 | 65,42 | 64,69 | 64,69 | -2,91% | - |
| 02.09.2026 | 65,50 | 66,63 | 65,50 | 66,63 | 1,52% | - |
| 01.09.2026 | 65,57 | 65,63 | 65,57 | 65,63 | 0,72% | - |
| 31.08.2026 | 67,00 | 67,00 | 65,16 | 65,16 | -3,88% | 30,00 |
| 28.08.2026 | 66,87 | 68,33 | 66,87 | 67,79 | 0,82% | 300,00 |
| 27.08.2026 | 67,96 | 67,96 | 67,24 | 67,24 | -1,28% | - |
| 26.08.2026 | 68,30 | 68,30 | 68,11 | 68,11 | -2,41% | - |
| 25.08.2026 | 69,42 | 69,79 | 69,42 | 69,79 | 1,99% | - |
| 24.08.2026 | 68,74 | 68,74 | 68,43 | 68,43 | -2,03% | - |
| 21.08.2026 | 70,64 | 70,64 | 69,85 | 69,85 | -1,02% | - |
| 20.08.2026 | 71,61 | 71,61 | 70,57 | 70,57 | -2,65% | - |
| 19.08.2026 | 70,76 | 72,49 | 70,76 | 72,49 | 6,59% | - |
| 18.08.2026 | 68,01 | 68,01 | 68,01 | 68,01 | -1,06% | - |
| 17.08.2026 | 68,74 | 68,74 | 68,74 | 68,74 | 1,70% | - |
| 14.08.2026 | 68,96 | 68,96 | 67,00 | 67,59 | -5,94% | 60,00 |
| 13.08.2026 | 72,49 | 72,49 | 71,86 | 71,86 | 0,69% | - |
| 12.08.2026 | 71,34 | 71,37 | 71,34 | 71,37 | -2,73% | - |
| 11.08.2026 | 71,94 | 73,37 | 71,94 | 73,37 | 0,49% | - |
| 10.08.2026 | 72,77 | 73,01 | 72,77 | 73,01 | 2,20% | 100,00 |
| 07.08.2026 | 71,50 | 71,50 | 71,44 | 71,44 | 0,07% | - |
| 06.08.2026 | 70,15 | 71,39 | 70,15 | 71,39 | 0,83% | - |
| 05.08.2026 | 70,78 | 70,80 | 70,78 | 70,80 | 1,30% | - |
| 04.08.2026 | 69,10 | 69,89 | 69,10 | 69,89 | 2,39% | - |
| 03.08.2026 | 69,52 | 69,52 | 68,26 | 68,26 | -1,71% | - |
| 31.07.2026 | 70,77 | 70,77 | 69,45 | 69,45 | 0,09% | - |
| 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 |