BridgeBio Pharma, Inc. BBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$65,80-0,17 (-0,26 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $65,80 | -0,26 % | $66,14 | $67,32 | $65,61 | 2,80M |
| 2026-09-29 | $65,97 | -0,96 % | $66,38 | $67,16 | $65,82 | 3,60M |
| 2026-09-28 | $66,61 | +1,59 % | $65,07 | $67,34 | $64,36 | 2,97M |
| 2026-09-25 | $65,57 | -1,07 % | $66,50 | $67,07 | $64,84 | 2,09M |
| 2026-09-24 | $66,28 | +0,87 % | $65,85 | $67,30 | $65,32 | 4,27M |
| 2026-09-23 | $65,71 | -5,08 % | $69,23 | $70,00 | $64,90 | 3,68M |
| 2026-09-22 | $69,23 | +3,98 % | $66,90 | $69,77 | $66,61 | 3,78M |
| 2026-09-21 | $66,58 | -0,05 % | $67,01 | $67,33 | $65,78 | 3,17M |
| 2026-09-18 | $66,61 | -1,04 % | $67,39 | $67,56 | $66,10 | 4,10M |
| 2026-09-17 | $67,31 | -1,45 % | $69,72 | $69,99 | $66,93 | 2,34M |
| 2026-09-16 | $68,30 | -0,13 % | $68,52 | $69,46 | $67,11 | 4,79M |
| 2026-09-15 | $68,39 | -5,51 % | $72,26 | $72,40 | $66,96 | 3,99M |
| 2026-09-14 | $72,38 | -0,08 % | $72,55 | $73,67 | $72,17 | 1,85M |
| 2026-09-11 | $72,44 | -0,08 % | $73,22 | $74,11 | $71,98 | 1,77M |
| 2026-09-10 | $72,50 | -4,71 % | $75,27 | $75,50 | $72,12 | 3,06M |
| 2026-09-09 | $76,08 | +1,77 % | $73,63 | $76,81 | $73,46 | 2,31M |
| 2026-09-08 | $74,76 | -0,11 % | $73,60 | $76,34 | $73,26 | 2,09M |
| 2026-09-04 | $74,84 | -0,76 % | $74,98 | $75,36 | $74,11 | 1,54M |
| 2026-09-03 | $75,41 | -1,42 % | $76,43 | $76,64 | $75,20 | 1,10M |
| 2026-09-02 | $76,50 | -0,09 % | $76,60 | $78,25 | $75,96 | 1,62M |
| 2026-09-01 | $76,57 | -0,03 % | $76,61 | $77,45 | $76,22 | 1,45M |
| 2026-08-31 | $76,59 | -0,01 % | $76,20 | $77,24 | $75,02 | 2,06M |
| 2026-08-28 | $76,60 | -2,64 % | $79,99 | $80,55 | $76,34 | 1,92M |
| 2026-08-27 | $78,68 | -0,87 % | $79,25 | $79,72 | $78,34 | 1,03M |
| 2026-08-26 | $79,37 | -1,28 % | $79,75 | $80,76 | $79,33 | 1,71M |
| 2026-08-25 | $80,40 | -0,83 % | $81,89 | $82,50 | $80,20 | 1,47M |
| 2026-08-24 | $81,07 | -0,53 % | $80,98 | $81,68 | $80,16 | 1,11M |
| 2026-08-21 | $81,50 | -1,74 % | $82,89 | $83,37 | $81,36 | 1,74M |
| 2026-08-20 | $82,94 | -1,20 % | $83,51 | $84,36 | $82,63 | 2,03M |
| 2026-08-19 | $83,95 | +1,17 % | $84,22 | $85,65 | $83,25 | 3,29M |
| 2026-08-18 | $82,98 | +3,87 % | $80,54 | $83,95 | $80,10 | 2,72M |
| 2026-08-17 | $79,89 | +0,04 % | $79,15 | $80,42 | $78,13 | 2,80M |
| 2026-08-14 | $79,86 | -1,66 % | $80,14 | $80,56 | $78,60 | 3,09M |
| 2026-08-13 | $81,21 | -3,14 % | $84,77 | $84,77 | $80,78 | 1,28M |
| 2026-08-12 | $83,84 | +0,17 % | $83,47 | $84,99 | $82,82 | 2,79M |
| 2026-08-11 | $83,70 | -1,15 % | $87,02 | $89,49 | $83,35 | 3,08M |
| 2026-08-10 | $84,67 | +0,22 % | $83,45 | $86,00 | $83,45 | 2,94M |
| 2026-08-07 | $84,48 | +2,03 % | $83,72 | $85,03 | $82,24 | 2,15M |
| 2026-08-06 | $82,80 | +0,99 % | $81,50 | $84,65 | $81,50 | 1,22M |
| 2026-08-05 | $81,99 | -0,10 % | $82,86 | $83,57 | $81,46 | 2,42M |
| 2026-08-04 | $82,07 | +2,64 % | $80,80 | $82,32 | $80,04 | 1,70M |
| 2026-08-03 | $79,96 | -0,16 % | $81,23 | $81,23 | $78,82 | 1,37M |
| 2026-07-31 | $80,09 | -2,50 % | $82,38 | $82,40 | $79,46 | 2,13M |
| 2026-07-30 | $82,14 | -1,68 % | $80,06 | $82,41 | $79,60 | 2,52M |
| 2026-07-29 | $83,54 | -2,35 % | $85,49 | $85,79 | $83,35 | 2,40M |
| 2026-07-28 | $85,55 | +1,70 % | $84,24 | $85,66 | $83,02 | 2,18M |
| 2026-07-27 | $84,12 | +0,12 % | $84,11 | $86,32 | $83,98 | 2,19M |
| 2026-07-24 | $84,02 | +1,31 % | $83,46 | $85,30 | $82,74 | 2,06M |
| 2026-07-23 | $82,93 | +0,33 % | $82,40 | $83,53 | $81,77 | 1,53M |
| 2026-07-22 | $82,66 | +0,25 % | $82,47 | $82,88 | $81,02 | 1,57M |
| 2026-07-21 | $82,45 | +2,09 % | $80,80 | $82,61 | $80,76 | 1,39M |
| 2026-07-20 | $80,76 | -0,76 % | $81,93 | $83,15 | $80,70 | 1,75M |
| 2026-07-17 | $81,38 | +1,34 % | $79,10 | $82,56 | $78,98 | 1,44M |
| 2026-07-16 | $80,30 | -2,86 % | $83,06 | $83,06 | $80,17 | 3,53M |
| 2026-07-15 | $82,66 | -1,70 % | $83,48 | $83,57 | $82,09 | 1,96M |
| 2026-07-14 | $84,09 | +1,22 % | $82,30 | $84,59 | $81,50 | 2,74M |
| 2026-07-13 | $83,08 | -3,27 % | $84,84 | $85,38 | $81,37 | 3,38M |
| 2026-07-10 | $85,89 | -4,75 % | $90,81 | $91,00 | $84,86 | 6,38M |
| 2026-07-09 | $90,17 | +15,12 % | $84,00 | $93,42 | $84,00 | 20,33M |
| 2026-07-08 | $78,33 | +0,54 % | $77,11 | $78,46 | $76,01 | 2,06M |
| 2026-07-07 | $77,91 | +0,21 % | $78,05 | $78,90 | $76,19 | 2,69M |
| 2026-07-06 | $77,75 | +0,73 % | $77,48 | $79,25 | $77,15 | 3,14M |
| 2026-07-02 | $77,19 | +3,58 % | $75,03 | $77,26 | $74,49 | 3,18M |
| 2026-07-01 | $74,52 | +0,05 % | $74,48 | $75,28 | $73,56 | 3,03M |
| 2026-06-30 | $74,48 | +3,43 % | $72,53 | $74,65 | $71,78 | 3,39M |
| 2026-06-29 | $72,01 | +2,52 % | $71,29 | $73,28 | $70,50 | 3,26M |
| 2026-06-26 | $70,24 | +0,79 % | $69,53 | $72,54 | $68,82 | 27,06M |
| 2026-06-25 | $69,69 | +0,48 % | $69,59 | $70,46 | $68,92 | 2,78M |
| 2026-06-24 | $69,36 | +1,06 % | $69,25 | $70,77 | $68,94 | 4,19M |
| 2026-06-23 | $68,63 | -0,42 % | $68,57 | $69,90 | $68,03 | 2,45M |
| 2026-06-22 | $68,92 | +4,00 % | $66,35 | $69,66 | $66,30 | 2,54M |
| 2026-06-18 | $66,27 | -1,66 % | $68,08 | $68,60 | $65,59 | 3,82M |
| 2026-06-17 | $67,39 | +1,13 % | $66,67 | $68,61 | $66,30 | 1,60M |
| 2026-06-16 | $66,64 | -2,00 % | $67,50 | $67,96 | $65,83 | 2,74M |
| 2026-06-15 | $68,00 | +1,80 % | $66,91 | $68,02 | $66,00 | 3,09M |
| 2026-06-12 | $66,80 | -1,11 % | $67,67 | $68,20 | $66,79 | 1,55M |
| 2026-06-11 | $67,55 | +0,22 % | $67,58 | $69,03 | $66,78 | 2,54M |
| 2026-06-10 | $67,40 | -0,41 % | $67,10 | $69,42 | $67,01 | 2,13M |
| 2026-06-09 | $67,68 | +0,46 % | $67,80 | $69,00 | $65,82 | 1,84M |
| 2026-06-08 | $67,37 | -0,35 % | $67,97 | $68,43 | $66,76 | 1,75M |
| 2026-06-05 | $67,61 | +0,42 % | $67,45 | $69,51 | $66,59 | 2,59M |
| 2026-06-04 | $67,33 | +2,83 % | $66,00 | $68,48 | $65,14 | 1,97M |
| 2026-06-03 | $65,48 | +2,50 % | $63,43 | $65,85 | $62,71 | 2,74M |
| 2026-06-02 | $63,88 | -2,26 % | $64,85 | $65,08 | $62,50 | 4,70M |
| 2026-06-01 | $65,36 | -1,36 % | $66,50 | $67,36 | $65,22 | 8,12M |
| 2026-05-29 | $66,26 | -3,20 % | $67,96 | $68,15 | $66,14 | 3,05M |
| 2026-05-28 | $68,45 | +3,03 % | $66,45 | $68,79 | $65,43 | 2,18M |
| 2026-05-27 | $66,44 | -1,90 % | $68,06 | $68,13 | $65,55 | 3,02M |
| 2026-05-26 | $67,73 | -2,01 % | $68,49 | $68,49 | $66,55 | 2,42M |
| 2026-05-22 | $69,12 | -1,65 % | $70,56 | $71,74 | $68,42 | 1,83M |