20,440$
Echtzeit-Aktienkurs KinderCare Learning Companies Inc
Bid:
Ask:
Aktienkurse zur KinderCare Learning Companies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.010.606,00 |
| 10.12.2025 | 4,42 | 4,51 | 4,32 | 4,42 | 0,23% | 470.732,00 |
| 09.12.2025 | 4,21 | 4,47 | 4,19 | 4,41 | 5,00% | 775.954,00 |
| 08.12.2025 | 4,38 | 4,38 | 4,14 | 4,20 | -2,78% | 760.862,00 |
| 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% | 983.467,00 |
| 03.12.2025 | 3,91 | 4,45 | 3,91 | 4,34 | 3,09% | 1.597.729,00 |
| 02.12.2025 | 4,02 | 4,29 | 4,00 | 4,21 | 5,25% | 970.685,00 |
| 01.12.2025 | 3,90 | 4,08 | 3,86 | 4,00 | 0,50% | 959.533,00 |
| 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 | 4,18 | 4,18 | 3,86 | 3,87 | -7,42% | 1.314.509,00 |
| 21.11.2025 | 3,84 | 4,29 | 3,84 | 4,18 | 9,14% | 1.858.735,00 |
| 20.11.2025 | 3,75 | 3,97 | 3,71 | 3,83 | 4,08% | 1.592.446,00 |
| 19.11.2025 | 3,78 | 3,80 | 3,62 | 3,68 | -2,13% | 1.705.738,00 |
| 18.11.2025 | 3,70 | 3,81 | 3,61 | 3,76 | 2,17% | 1.560.989,00 |
| 17.11.2025 | 3,90 | 3,97 | 3,63 | 3,68 | -6,84% | 1.648.783,00 |
| 14.11.2025 | 3,99 | 4,20 | 3,91 | 3,95 | -2,23% | 1.714.444,00 |
| 13.11.2025 | 3,93 | 4,33 | 3,80 | 4,04 | -19,20% | 4.298.468,00 |
| 12.11.2025 | 5,08 | 5,22 | 4,84 | 5,00 | -2,15% | 1.698.757,00 |
| 11.11.2025 | 5,21 | 5,27 | 5,09 | 5,11 | -1,92% | 1.154.546,00 |
| 10.11.2025 | 5,57 | 5,76 | 5,21 | 5,21 | -5,27% | 870.023,00 |
| 07.11.2025 | 5,20 | 5,62 | 5,20 | 5,50 | 4,36% | 788.671,00 |
| 06.11.2025 | 5,58 | 5,62 | 5,23 | 5,27 | -5,72% | 1.011.584,00 |
| 05.11.2025 | 5,89 | 5,90 | 5,48 | 5,59 | -4,28% | 784.023,00 |
| 04.11.2025 | 5,94 | 6,04 | 5,79 | 5,84 | -3,15% | 1.484.047,00 |
| 03.11.2025 | 5,89 | 6,03 | 5,76 | 6,03 | 2,20% | 606.248,00 |
| 31.10.2025 | 5,66 | 5,94 | 5,56 | 5,90 | 4,80% | 791.064,00 |
| 30.10.2025 | 5,54 | 5,71 | 5,46 | 5,63 | -0,88% | 672.502,00 |
| 29.10.2025 | 5,82 | 5,82 | 5,64 | 5,68 | -2,91% | 744.911,00 |
| 28.10.2025 | 6,00 | 6,01 | 5,79 | 5,85 | -2,66% | 627.027,00 |
| 27.10.2025 | 6,21 | 6,21 | 5,95 | 6,01 | -1,64% | 500.417,00 |
| 24.10.2025 | 6,03 | 6,27 | 6,01 | 6,11 | 1,83% | 1.320.991,00 |
| 23.10.2025 | 5,81 | 6,01 | 5,80 | 6,00 | 2,74% | 519.505,00 |
| 22.10.2025 | 5,95 | 6,00 | 5,78 | 5,84 | -1,02% | 565.101,00 |
| 21.10.2025 | 5,90 | 6,06 | 5,88 | 5,90 | 0,17% | 614.395,00 |
| 20.10.2025 | 5,87 | 5,97 | 5,79 | 5,89 | 0,86% | 580.564,00 |
| 17.10.2025 | 5,78 | 5,87 | 5,70 | 5,84 | 0,69% | 802.956,00 |
| 16.10.2025 | 5,91 | 5,99 | 5,72 | 5,80 | -0,34% | 944.115,00 |
| 15.10.2025 | 5,92 | 6,07 | 5,75 | 5,82 | -1,02% | 1.194.096,00 |
| 14.10.2025 | 5,69 | 5,97 | 5,66 | 5,88 | 1,20% | 603.151,00 |
| 13.10.2025 | 5,72 | 5,93 | 5,69 | 5,81 | 2,11% | 756.376,00 |
| 10.10.2025 | 6,16 | 6,26 | 5,68 | 5,69 | -8,08% | 882.952,00 |
| 09.10.2025 | 6,40 | 6,46 | 6,19 | 6,19 | -2,06% | 793.296,00 |
| 08.10.2025 | 6,45 | 6,55 | 6,31 | 6,32 | -1,10% | 417.752,00 |
| 07.10.2025 | 6,62 | 6,68 | 6,36 | 6,39 | -3,47% | 868.685,00 |
| 06.10.2025 | 6,82 | 6,88 | 6,59 | 6,62 | 0,61% | 737.890,00 |
| 02.10.2025 | 6,70 | 6,72 | 6,52 | 6,58 | -1,79% | 662.259,00 |
| 01.10.2025 | 6,64 | 6,76 | 6,50 | 6,70 | 0,90% | 642.843,00 |
| 30.09.2025 | 6,83 | 6,84 | 6,56 | 6,64 | -2,92% | 840.148,00 |
| 29.09.2025 | 6,90 | 6,98 | 6,72 | 6,84 | -1,44% | 616.770,00 |
| 26.09.2025 | 6,76 | 7,04 | 6,76 | 6,94 | 2,66% | 686.198,00 |
| 25.09.2025 | 6,81 | 6,87 | 6,68 | 6,76 | -1,46% | 691.662,00 |
| 24.09.2025 | 6,90 | 6,91 | 6,76 | 6,86 | 0,15% | 579.939,00 |
| 23.09.2025 | 7,08 | 7,08 | 6,80 | 6,85 | -1,72% | 719.712,00 |
| 22.09.2025 | 6,96 | 7,08 | 6,85 | 6,97 | 0,29% | 679.314,00 |
| 19.09.2025 | 7,27 | 7,29 | 6,93 | 6,95 | -4,01% | 1.422.659,00 |
| 18.09.2025 | 7,27 | 7,35 | 7,16 | 7,24 | 0,98% | 519.868,00 |
| 17.09.2025 | 7,29 | 7,50 | 7,13 | 7,17 | -1,38% | 755.712,00 |
| 16.09.2025 | 7,50 | 7,50 | 6,99 | 7,27 | -2,55% | 1.023.357,00 |
| 15.09.2025 | 7,47 | 7,59 | 7,32 | 7,46 | -0,13% | 617.105,00 |
| 12.09.2025 | 7,62 | 7,62 | 7,37 | 7,47 | -2,48% | 501.300,00 |
| 11.09.2025 | 7,22 | 7,68 | 7,20 | 7,66 | 6,83% | 533.434,00 |
| 10.09.2025 | 7,39 | 7,57 | 7,05 | 7,17 | -2,58% | 709.130,00 |
| 09.09.2025 | 7,49 | 7,52 | 7,33 | 7,36 | -1,87% | 833.997,00 |
| 08.09.2025 | 7,45 | 7,68 | 7,35 | 7,50 | 0,40% | 882.348,00 |
| 05.09.2025 | 7,25 | 7,54 | 7,20 | 7,47 | 3,75% | 749.506,00 |
| 04.09.2025 | 7,30 | 7,30 | 7,11 | 7,20 | 0,56% | 535.897,00 |
| 03.09.2025 | 6,87 | 7,17 | 6,85 | 7,16 | 2,43% | 623.845,00 |
| 02.09.2025 | 7,09 | 7,12 | 6,90 | 6,99 | -2,78% | 771.990,00 |
| 29.08.2025 | 7,14 | 7,26 | 7,09 | 7,19 | 0,70% | 466.153,00 |
| 28.08.2025 | 7,23 | 7,25 | 7,07 | 7,14 | -0,83% | 699.090,00 |
| 27.08.2025 | 7,32 | 7,32 | 7,11 | 7,20 | -0,96% | 589.614,00 |
| 26.08.2025 | 7,60 | 7,64 | 7,23 | 7,27 | -3,96% | 871.513,00 |
| 25.08.2025 | 7,41 | 7,77 | 7,41 | 7,57 | 3,56% | 1.807.974,00 |
| 22.08.2025 | 6,85 | 7,47 | 6,82 | 7,31 | 7,66% | 3.178.099,00 |
| 21.08.2025 | 6,84 | 6,84 | 6,63 | 6,79 | -1,16% | 943.166,00 |
| 20.08.2025 | 7,14 | 7,18 | 6,78 | 6,87 | -4,18% | 1.259.505,00 |
| 19.08.2025 | 7,50 | 7,62 | 7,17 | 7,17 | -4,14% | 1.239.203,00 |
| 18.08.2025 | 7,55 | 7,62 | 7,28 | 7,48 | -0,27% | 1.241.464,00 |
| 15.08.2025 | 7,47 | 7,68 | 7,37 | 7,50 | 1,49% | 1.965.300,00 |
| 14.08.2025 | 7,59 | 7,63 | 6,96 | 7,39 | -3,02% | 2.481.794,00 |
| 13.08.2025 | 7,01 | 8,27 | 6,75 | 7,62 | -22,32% | 5.965.253,00 |
| 12.08.2025 | 9,81 | 9,92 | 9,59 | 9,81 | 1,87% | 668.950,00 |
| 11.08.2025 | 9,80 | 9,88 | 9,59 | 9,63 | -0,82% | 461.456,00 |
| 08.08.2025 | 9,51 | 9,72 | 9,42 | 9,71 | 2,00% | 355.995,00 |
| 07.08.2025 | 9,81 | 9,82 | 9,52 | 9,52 | -1,86% | 297.290,00 |
| 06.08.2025 | 9,85 | 9,85 | 9,60 | 9,70 | -1,52% | 495.236,00 |
| 05.08.2025 | 9,84 | 9,90 | 9,63 | 9,85 | 0,51% | 296.826,00 |
| 04.08.2025 | 9,64 | 9,86 | 9,53 | 9,80 | 3,38% | 353.199,00 |
| 01.08.2025 | 9,52 | 9,70 | 9,34 | 9,48 | -1,35% | 572.912,00 |
| 31.07.2025 | 9,65 | 9,80 | 9,53 | 9,61 | -1,54% | 450.176,00 |
| 30.07.2025 | 10,05 | 10,05 | 9,71 | 9,76 | -1,91% | 350.418,00 |
| 29.07.2025 | 9,77 | 9,95 | 9,69 | 9,95 | 1,22% | 390.579,00 |
| 28.07.2025 | 10,16 | 10,34 | 9,60 | 9,83 | -2,09% | 542.242,00 |
| 25.07.2025 | 10,06 | 10,11 | 9,95 | 10,04 | 0,50% | 404.032,00 |
| 24.07.2025 | 10,55 | 10,76 | 9,98 | 9,99 | -5,04% | 602.694,00 |
| 23.07.2025 | 10,32 | 10,56 | 10,19 | 10,52 | 3,04% | 585.036,00 |