20,440$
Echtzeit-Aktienkurs KinderCare Learning Companies Inc
Bid:
Ask:
Aktienkurse zur KinderCare Learning Companies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 2,16 | 2,20 | 2,04 | 2,20 | 3,29% | 1.803.961,00 |
| 30.03.2026 | 2,05 | 2,15 | 2,03 | 2,13 | 3,90% | 1.514.973,00 |
| 27.03.2026 | 2,14 | 2,23 | 2,03 | 2,05 | -5,09% | 1.877.687,00 |
| 26.03.2026 | 2,11 | 2,18 | 2,10 | 2,16 | 0,00% | 873.343,00 |
| 25.03.2026 | 2,17 | 2,23 | 2,05 | 2,16 | 0,00% | 928.700,00 |
| 24.03.2026 | 2,26 | 2,33 | 2,16 | 2,16 | -3,14% | 1.616.564,00 |
| 23.03.2026 | 2,23 | 2,29 | 2,16 | 2,23 | 3,72% | 1.763.026,00 |
| 20.03.2026 | 2,37 | 2,37 | 2,12 | 2,15 | -8,90% | 2.319.107,00 |
| 19.03.2026 | 2,18 | 2,45 | 2,15 | 2,36 | 17,41% | 3.275.573,00 |
| 18.03.2026 | 1,98 | 2,19 | 1,96 | 2,01 | 1,52% | 3.150.797,00 |
| 17.03.2026 | 1,88 | 1,99 | 1,88 | 1,98 | 7,61% | 2.988.311,00 |
| 16.03.2026 | 1,91 | 1,97 | 1,75 | 1,84 | -5,64% | 3.426.170,00 |
| 13.03.2026 | 2,19 | 2,29 | 1,87 | 1,95 | -42,65% | 10.194.804,00 |
| 12.03.2026 | 3,25 | 3,44 | 3,23 | 3,40 | 3,34% | 1.400.639,00 |
| 11.03.2026 | 3,19 | 3,31 | 3,17 | 3,29 | 2,81% | 679.366,00 |
| 10.03.2026 | 3,38 | 3,40 | 3,20 | 3,20 | -5,04% | 601.155,00 |
| 09.03.2026 | 3,45 | 3,57 | 3,28 | 3,37 | -6,13% | 699.887,00 |
| 06.03.2026 | 3,77 | 3,89 | 3,52 | 3,59 | -7,95% | 480.903,00 |
| 05.03.2026 | 3,77 | 3,94 | 3,76 | 3,90 | 3,17% | 659.941,00 |
| 04.03.2026 | 3,75 | 3,94 | 3,69 | 3,78 | 2,44% | 1.118.555,00 |
| 03.03.2026 | 3,39 | 3,82 | 3,39 | 3,69 | 5,43% | 949.459,00 |
| 02.03.2026 | 3,36 | 3,53 | 3,36 | 3,50 | 0,00% | 588.697,00 |
| 27.02.2026 | 3,75 | 3,76 | 3,46 | 3,50 | -8,14% | 1.983.034,00 |
| 26.02.2026 | 3,71 | 3,90 | 3,71 | 3,81 | 0,53% | 446.083,00 |
| 25.02.2026 | 3,75 | 3,80 | 3,65 | 3,79 | 1,88% | 455.483,00 |
| 24.02.2026 | 3,69 | 3,80 | 3,64 | 3,72 | 0,00% | 531.669,00 |
| 23.02.2026 | 4,14 | 4,21 | 3,71 | 3,72 | -11,00% | 785.195,00 |
| 20.02.2026 | 4,12 | 4,29 | 4,09 | 4,18 | 1,46% | 477.136,00 |
| 19.02.2026 | 4,24 | 4,26 | 4,08 | 4,12 | -2,83% | 560.338,00 |
| 18.02.2026 | 4,30 | 4,44 | 4,23 | 4,24 | -2,08% | 616.425,00 |
| 17.02.2026 | 4,27 | 4,36 | 4,15 | 4,33 | 0,00% | 942.956,00 |
| 13.02.2026 | 4,56 | 4,59 | 4,23 | 4,33 | -6,07% | 1.149.659,00 |
| 12.02.2026 | 4,96 | 4,96 | 4,58 | 4,61 | -5,14% | 643.553,00 |
| 11.02.2026 | 5,03 | 5,08 | 4,72 | 4,86 | -2,80% | 564.632,00 |
| 10.02.2026 | 4,84 | 5,17 | 4,81 | 5,00 | 2,88% | 697.469,00 |
| 09.02.2026 | 4,88 | 4,90 | 4,63 | 4,86 | 0,62% | 355.641,00 |
| 06.02.2026 | 4,72 | 4,87 | 4,66 | 4,83 | 4,55% | 541.647,00 |
| 05.02.2026 | 4,73 | 4,78 | 4,57 | 4,62 | -2,74% | 576.009,00 |
| 04.02.2026 | 4,65 | 4,83 | 4,65 | 4,75 | 3,71% | 549.790,00 |
| 03.02.2026 | 4,80 | 4,87 | 4,40 | 4,58 | -4,58% | 1.206.667,00 |
| 02.02.2026 | 4,66 | 4,91 | 4,66 | 4,80 | 2,78% | 961.299,00 |
| 30.01.2026 | 4,70 | 4,84 | 4,49 | 4,67 | -0,85% | 1.962.400,00 |
| 29.01.2026 | 4,42 | 4,75 | 4,38 | 4,71 | 7,05% | 944.170,00 |
| 28.01.2026 | 4,39 | 4,79 | 4,36 | 4,40 | 0,00% | 1.952.430,00 |
| 27.01.2026 | 4,20 | 4,41 | 4,16 | 4,40 | 4,27% | 1.109.933,00 |
| 26.01.2026 | 4,34 | 4,39 | 4,22 | 4,22 | -2,09% | 567.683,00 |
| 23.01.2026 | 4,44 | 4,44 | 4,26 | 4,31 | -2,49% | 722.183,00 |
| 22.01.2026 | 4,38 | 4,69 | 4,38 | 4,42 | 2,08% | 904.747,00 |
| 21.01.2026 | 4,21 | 4,45 | 4,20 | 4,33 | 2,85% | 814.327,00 |
| 20.01.2026 | 4,19 | 4,39 | 4,19 | 4,21 | -3,88% | 923.429,00 |
| 16.01.2026 | 4,30 | 4,47 | 4,25 | 4,38 | 0,69% | 1.004.144,00 |
| 15.01.2026 | 4,25 | 4,35 | 4,13 | 4,35 | 2,59% | 647.357,00 |
| 14.01.2026 | 4,21 | 4,26 | 4,15 | 4,24 | 0,00% | 772.898,00 |
| 13.01.2026 | 4,49 | 4,60 | 4,20 | 4,24 | -4,72% | 731.470,00 |
| 12.01.2026 | 4,53 | 4,64 | 4,44 | 4,45 | -2,41% | 423.984,00 |
| 09.01.2026 | 4,50 | 4,67 | 4,29 | 4,56 | 1,56% | 602.540,00 |
| 08.01.2026 | 4,40 | 4,61 | 4,37 | 4,49 | 1,13% | 1.373.905,00 |
| 07.01.2026 | 4,60 | 4,69 | 4,43 | 4,44 | -2,84% | 446.233,00 |
| 06.01.2026 | 4,43 | 4,61 | 4,37 | 4,57 | 4,82% | 721.711,00 |
| 05.01.2026 | 4,18 | 4,46 | 4,18 | 4,36 | 4,81% | 453.166,00 |
| 02.01.2026 | 4,42 | 4,42 | 4,13 | 4,16 | -3,70% | 564.154,00 |
| 31.12.2025 | 4,32 | 4,38 | 4,26 | 4,32 | -0,92% | 533.462,00 |
| 30.12.2025 | 4,29 | 4,50 | 4,26 | 4,36 | 1,63% | 633.504,00 |
| 29.12.2025 | 4,25 | 4,33 | 4,22 | 4,29 | 0,23% | 489.938,00 |
| 26.12.2025 | 4,21 | 4,32 | 4,21 | 4,28 | 0,00% | 416.152,00 |
| 24.12.2025 | 4,20 | 4,31 | 4,18 | 4,28 | 1,42% | 194.855,00 |
| 23.12.2025 | 4,23 | 4,30 | 4,00 | 4,22 | -0,71% | 972.061,00 |
| 22.12.2025 | 4,53 | 4,53 | 4,24 | 4,25 | -6,18% | 580.052,00 |
| 19.12.2025 | 4,64 | 4,71 | 4,53 | 4,53 | -3,00% | 918.385,00 |
| 18.12.2025 | 4,71 | 4,79 | 4,61 | 4,67 | 0,65% | 601.038,00 |
| 17.12.2025 | 4,53 | 4,73 | 4,48 | 4,64 | 1,98% | 823.848,00 |
| 16.12.2025 | 4,67 | 4,69 | 4,54 | 4,55 | -2,99% | 946.134,00 |
| 15.12.2025 | 4,65 | 4,73 | 4,50 | 4,69 | 1,96% | 918.567,00 |
| 12.12.2025 | 4,64 | 4,71 | 4,59 | 4,60 | -0,43% | 589.360,00 |
| 11.12.2025 | 4,53 | 4,66 | 4,47 | 4,62 | 4,52% | 1.010.769,00 |
| 10.12.2025 | 4,41 | 4,51 | 4,32 | 4,42 | 0,23% | 470.837,00 |
| 09.12.2025 | 4,20 | 4,47 | 4,19 | 4,41 | 5,00% | 775.974,00 |
| 08.12.2025 | 4,32 | 4,38 | 4,14 | 4,20 | -2,78% | 761.162,00 |
| 05.12.2025 | 4,57 | 4,61 | 4,31 | 4,32 | -5,47% | 985.778,00 |
| 04.12.2025 | 4,45 | 4,60 | 4,40 | 4,57 | 5,30% | 983.489,00 |
| 03.12.2025 | 3,96 | 4,45 | 3,91 | 4,34 | 3,09% | 1.597.815,00 |
| 02.12.2025 | 4,06 | 4,29 | 4,00 | 4,21 | 5,25% | 973.996,00 |
| 01.12.2025 | 3,90 | 4,08 | 3,86 | 4,00 | 0,50% | 959.560,00 |
| 28.11.2025 | 3,91 | 3,99 | 3,88 | 3,98 | 2,58% | 455.942,00 |
| 26.11.2025 | 3,91 | 3,99 | 3,87 | 3,88 | -1,52% | 553.366,00 |
| 25.11.2025 | 3,90 | 4,05 | 3,90 | 3,94 | 1,81% | 754.453,00 |
| 24.11.2025 | 4,17 | 4,18 | 3,86 | 3,87 | -7,42% | 1.321.243,00 |
| 21.11.2025 | 3,84 | 4,29 | 3,84 | 4,18 | 9,14% | 1.858.735,00 |
| 20.11.2025 | 3,73 | 3,97 | 3,71 | 3,83 | 4,08% | 1.592.655,00 |
| 19.11.2025 | 3,78 | 3,80 | 3,62 | 3,68 | -2,13% | 1.705.738,00 |
| 18.11.2025 | 3,64 | 3,81 | 3,61 | 3,76 | 2,17% | 1.560.999,00 |
| 17.11.2025 | 3,91 | 3,97 | 3,63 | 3,68 | -6,84% | 1.676.146,00 |
| 14.11.2025 | 3,99 | 4,20 | 3,91 | 3,95 | -2,23% | 1.714.444,00 |
| 13.11.2025 | 3,80 | 4,33 | 3,80 | 4,04 | -19,20% | 4.319.686,00 |
| 12.11.2025 | 5,08 | 5,22 | 4,84 | 5,00 | -2,15% | 1.854.646,00 |
| 11.11.2025 | 5,21 | 5,27 | 5,09 | 5,11 | -1,92% | 1.159.864,00 |
| 10.11.2025 | 5,54 | 5,76 | 5,21 | 5,21 | -5,27% | 872.315,00 |
| 07.11.2025 | 5,20 | 5,62 | 5,20 | 5,50 | 4,36% | 788.671,00 |
| 06.11.2025 | 5,57 | 5,62 | 5,23 | 5,27 | -5,72% | 1.018.052,00 |
| 05.11.2025 | 5,89 | 5,90 | 5,48 | 5,59 | -4,28% | 784.074,00 |