20,440$
Echtzeit-Aktienkurs KinderCare Learning Companies Inc
Bid:
Ask:
Aktienkurse zur KinderCare Learning Companies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 9,90 | 9,98 | 9,46 | 9,48 | -3,95% | 778.366,00 |
| 18.06.2025 | 9,93 | 10,12 | 9,80 | 9,87 | -0,60% | 632.390,00 |
| 17.06.2025 | 9,91 | 10,11 | 9,79 | 9,93 | -1,19% | 756.241,00 |
| 16.06.2025 | 10,19 | 10,37 | 10,03 | 10,05 | -0,30% | 425.784,00 |
| 13.06.2025 | 10,53 | 10,60 | 10,06 | 10,08 | -6,15% | 611.473,00 |
| 12.06.2025 | 10,66 | 10,83 | 10,55 | 10,74 | -0,09% | 291.789,00 |
| 11.06.2025 | 10,72 | 11,04 | 10,62 | 10,75 | 0,00% | 460.075,00 |
| 10.06.2025 | 11,04 | 11,04 | 10,60 | 10,75 | -2,01% | 350.014,00 |
| 09.06.2025 | 11,52 | 11,61 | 10,93 | 10,97 | -2,83% | 405.455,00 |
| 06.06.2025 | 11,08 | 11,35 | 10,96 | 11,29 | 4,73% | 556.088,00 |
| 05.06.2025 | 11,39 | 11,48 | 10,60 | 10,78 | -5,52% | 1.240.469,00 |
| 04.06.2025 | 11,99 | 11,99 | 11,41 | 11,41 | -4,52% | 258.293,00 |
| 03.06.2025 | 11,80 | 12,10 | 11,69 | 11,95 | 1,19% | 438.621,00 |
| 02.06.2025 | 12,33 | 12,33 | 11,75 | 11,81 | -3,75% | 326.479,00 |
| 30.05.2025 | 12,57 | 12,60 | 12,17 | 12,27 | -2,62% | 776.723,00 |
| 29.05.2025 | 12,59 | 12,62 | 12,26 | 12,60 | 1,53% | 355.102,00 |
| 28.05.2025 | 12,60 | 12,78 | 12,41 | 12,41 | -1,27% | 349.949,00 |
| 27.05.2025 | 12,00 | 12,59 | 11,85 | 12,57 | 7,16% | 1.836.643,00 |
| 23.05.2025 | 11,53 | 11,94 | 11,53 | 11,73 | -0,93% | 423.155,00 |
| 22.05.2025 | 11,44 | 11,93 | 11,44 | 11,84 | 3,14% | 419.435,00 |
| 21.05.2025 | 11,58 | 11,61 | 11,31 | 11,48 | -2,55% | 815.420,00 |
| 20.05.2025 | 12,05 | 12,14 | 11,78 | 11,78 | -2,89% | 428.167,00 |
| 19.05.2025 | 12,00 | 12,35 | 11,96 | 12,13 | -1,30% | 526.153,00 |
| 16.05.2025 | 12,25 | 12,36 | 12,03 | 12,29 | 0,33% | 511.292,00 |
| 15.05.2025 | 12,31 | 12,42 | 12,03 | 12,25 | -0,49% | 411.558,00 |
| 14.05.2025 | 12,89 | 13,32 | 11,50 | 12,31 | -8,54% | 1.244.106,00 |
| 13.05.2025 | 13,62 | 13,68 | 13,36 | 13,46 | -0,52% | 459.214,00 |
| 12.05.2025 | 13,69 | 13,88 | 13,19 | 13,53 | 2,66% | 494.039,00 |
| 09.05.2025 | 13,39 | 13,54 | 13,13 | 13,18 | -1,35% | 395.543,00 |
| 08.05.2025 | 13,42 | 13,60 | 13,19 | 13,36 | 1,75% | 540.133,00 |
| 07.05.2025 | 13,10 | 13,22 | 12,92 | 13,13 | 1,86% | 362.738,00 |
| 06.05.2025 | 13,20 | 13,27 | 12,72 | 12,89 | -2,79% | 888.820,00 |
| 05.05.2025 | 13,06 | 13,59 | 12,95 | 13,26 | 0,76% | 427.204,00 |
| 02.05.2025 | 12,60 | 13,16 | 12,57 | 13,16 | 5,62% | 940.542,00 |
| 01.05.2025 | 12,40 | 12,59 | 12,17 | 12,46 | 1,63% | 481.112,00 |
| 30.04.2025 | 12,20 | 12,31 | 11,90 | 12,26 | -0,81% | 391.954,00 |
| 29.04.2025 | 12,10 | 12,47 | 12,00 | 12,36 | 1,64% | 386.932,00 |
| 28.04.2025 | 12,13 | 12,30 | 11,98 | 12,16 | 0,75% | 383.414,00 |
| 25.04.2025 | 11,83 | 12,28 | 11,54 | 12,07 | 1,00% | 1.356.879,00 |
| 24.04.2025 | 11,66 | 12,03 | 11,58 | 11,95 | 3,37% | 654.726,00 |
| 23.04.2025 | 12,15 | 12,50 | 11,52 | 11,56 | -1,20% | 709.933,00 |
| 22.04.2025 | 11,19 | 11,78 | 11,09 | 11,70 | 5,98% | 520.021,00 |
| 21.04.2025 | 11,32 | 11,33 | 10,76 | 11,04 | -1,95% | 475.693,00 |
| 17.04.2025 | 11,29 | 11,42 | 10,97 | 11,26 | 0,27% | 460.169,00 |
| 16.04.2025 | 11,46 | 11,63 | 11,10 | 11,23 | -1,06% | 731.485,00 |
| 15.04.2025 | 11,25 | 11,41 | 11,09 | 11,35 | 0,35% | 444.058,00 |
| 14.04.2025 | 11,33 | 11,65 | 11,04 | 11,31 | 2,63% | 512.229,00 |
| 11.04.2025 | 10,92 | 11,08 | 10,58 | 11,02 | 1,01% | 439.854,00 |
| 10.04.2025 | 11,30 | 11,36 | 10,74 | 10,91 | -5,54% | 691.095,00 |
| 09.04.2025 | 11,14 | 11,79 | 10,76 | 11,55 | 3,96% | 2.141.192,00 |
| 08.04.2025 | 11,71 | 12,04 | 11,04 | 11,11 | -3,22% | 1.082.683,00 |
| 07.04.2025 | 10,35 | 11,90 | 10,35 | 11,48 | 4,27% | 805.639,00 |
| 04.04.2025 | 10,51 | 11,10 | 10,31 | 11,01 | -1,61% | 890.184,00 |
| 03.04.2025 | 12,18 | 12,37 | 10,91 | 11,19 | -12,44% | 1.610.869,00 |
| 02.04.2025 | 11,68 | 12,86 | 11,64 | 12,78 | 8,12% | 760.791,00 |
| 01.04.2025 | 11,50 | 12,03 | 11,50 | 11,82 | 1,98% | 1.295.273,00 |
| 31.03.2025 | 11,82 | 12,06 | 11,56 | 11,59 | -3,01% | 1.176.745,00 |
| 28.03.2025 | 12,60 | 12,60 | 11,83 | 11,95 | -6,05% | 1.247.702,00 |
| 27.03.2025 | 12,80 | 13,08 | 12,67 | 12,72 | -1,40% | 878.347,00 |
| 26.03.2025 | 13,19 | 13,30 | 12,79 | 12,90 | -2,49% | 1.606.875,00 |
| 25.03.2025 | 13,77 | 13,78 | 13,09 | 13,23 | -4,48% | 1.357.909,00 |
| 24.03.2025 | 13,77 | 14,04 | 13,23 | 13,85 | 0,65% | 983.039,00 |
| 21.03.2025 | 14,80 | 15,50 | 13,53 | 13,76 | -22,17% | 3.618.130,00 |
| 20.03.2025 | 17,00 | 17,78 | 16,98 | 17,68 | 2,43% | 469.709,00 |
| 19.03.2025 | 17,08 | 17,26 | 16,73 | 17,26 | 1,29% | 339.028,00 |
| 18.03.2025 | 16,35 | 17,07 | 16,28 | 17,04 | 3,90% | 626.755,00 |
| 17.03.2025 | 16,24 | 16,61 | 16,20 | 16,40 | 0,18% | 644.782,00 |
| 14.03.2025 | 16,37 | 16,58 | 16,20 | 16,37 | 1,43% | 332.010,00 |
| 13.03.2025 | 16,69 | 16,73 | 15,86 | 16,14 | -3,70% | 403.473,00 |
| 12.03.2025 | 16,82 | 17,08 | 16,19 | 16,76 | 1,76% | 641.405,00 |
| 11.03.2025 | 16,45 | 16,74 | 15,93 | 16,47 | -0,18% | 841.062,00 |
| 10.03.2025 | 17,71 | 17,71 | 16,10 | 16,50 | -7,92% | 908.719,00 |
| 07.03.2025 | 18,27 | 18,51 | 17,61 | 17,92 | -1,54% | 755.087,00 |
| 06.03.2025 | 18,98 | 19,11 | 18,09 | 18,20 | -5,16% | 374.420,00 |
| 05.03.2025 | 18,84 | 19,29 | 18,64 | 19,19 | 2,13% | 203.784,00 |
| 04.03.2025 | 18,56 | 19,13 | 18,14 | 18,79 | -0,42% | 263.022,00 |
| 03.03.2025 | 19,56 | 20,15 | 18,69 | 18,87 | -3,03% | 484.038,00 |
| 28.02.2025 | 19,91 | 19,97 | 19,27 | 19,46 | -1,62% | 840.325,00 |
| 27.02.2025 | 19,81 | 20,15 | 19,77 | 19,78 | -0,60% | 176.427,00 |
| 26.02.2025 | 20,47 | 20,69 | 19,76 | 19,90 | -1,63% | 460.660,00 |
| 25.02.2025 | 19,98 | 20,44 | 19,82 | 20,23 | 1,86% | 279.530,00 |
| 24.02.2025 | 19,90 | 19,93 | 19,50 | 19,86 | 0,81% | 229.311,00 |
| 21.02.2025 | 21,08 | 21,14 | 19,70 | 19,70 | -5,52% | 261.093,00 |
| 20.02.2025 | 21,11 | 21,11 | 20,62 | 20,85 | -1,14% | 264.627,00 |
| 19.02.2025 | 20,51 | 21,18 | 20,40 | 21,09 | 1,69% | 375.248,00 |
| 18.02.2025 | 20,65 | 20,78 | 20,30 | 20,74 | 0,92% | 318.114,00 |
| 14.02.2025 | 20,05 | 20,88 | 20,05 | 20,55 | 3,01% | 348.172,00 |
| 13.02.2025 | 21,00 | 21,16 | 19,89 | 19,95 | -4,09% | 308.965,00 |
| 12.02.2025 | 20,10 | 20,85 | 19,84 | 20,80 | 2,11% | 305.563,00 |
| 11.02.2025 | 20,63 | 21,07 | 20,04 | 20,37 | -2,63% | 481.534,00 |
| 10.02.2025 | 20,92 | 21,10 | 20,63 | 20,92 | 1,21% | 270.173,00 |
| 07.02.2025 | 20,58 | 20,98 | 20,35 | 20,67 | 0,93% | 328.475,00 |
| 06.02.2025 | 20,63 | 20,75 | 20,13 | 20,48 | 0,49% | 262.830,00 |
| 05.02.2025 | 20,61 | 20,87 | 20,28 | 20,38 | -0,20% | 266.184,00 |
| 04.02.2025 | 20,25 | 20,96 | 20,23 | 20,42 | 0,44% | 860.980,00 |
| 03.02.2025 | 20,26 | 20,99 | 19,82 | 20,33 | -1,98% | 500.602,00 |
| 31.01.2025 | 21,19 | 21,23 | 20,63 | 20,74 | -2,03% | 982.612,00 |
| 30.01.2025 | 20,50 | 21,18 | 20,49 | 21,17 | 3,62% | 362.619,00 |
| 29.01.2025 | 20,49 | 20,68 | 20,22 | 20,43 | -0,05% | 383.291,00 |
| 28.01.2025 | 20,33 | 20,62 | 20,06 | 20,44 | 0,99% | 578.174,00 |