20,440$
Echtzeit-Aktienkurs KinderCare Learning Companies Inc
Bid:
Ask:
Aktienkurse zur KinderCare Learning Companies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 3,86 | 3,91 | 3,68 | 3,77 | -3,83% | 681.537,00 |
| 02.06.2026 | 4,00 | 4,04 | 3,83 | 3,92 | -2,49% | 620.749,00 |
| 01.06.2026 | 3,87 | 4,10 | 3,87 | 4,02 | 4,69% | 790.531,00 |
| 29.05.2026 | 3,81 | 4,07 | 3,77 | 3,84 | 0,52% | 955.701,00 |
| 28.05.2026 | 3,75 | 3,85 | 3,72 | 3,82 | 0,53% | 1.227.209,00 |
| 27.05.2026 | 3,88 | 4,05 | 3,74 | 3,80 | 0,53% | 997.739,00 |
| 26.05.2026 | 3,55 | 3,89 | 3,52 | 3,78 | 5,59% | 1.285.744,00 |
| 22.05.2026 | 3,76 | 3,84 | 3,55 | 3,58 | -3,50% | 597.698,00 |
| 21.05.2026 | 3,61 | 3,78 | 3,49 | 3,71 | 1,37% | 931.685,00 |
| 20.05.2026 | 3,74 | 3,85 | 3,50 | 3,66 | 1,10% | 1.146.152,00 |
| 19.05.2026 | 3,85 | 3,98 | 3,62 | 3,62 | -6,94% | 1.328.072,00 |
| 18.05.2026 | 4,18 | 4,37 | 3,89 | 3,89 | -3,23% | 1.307.821,00 |
| 15.05.2026 | 4,35 | 4,73 | 3,70 | 4,02 | -8,01% | 3.031.958,00 |
| 14.05.2026 | 4,17 | 4,65 | 4,05 | 4,37 | 6,33% | 2.841.433,00 |
| 13.05.2026 | 4,20 | 4,20 | 4,01 | 4,11 | -1,91% | 797.693,00 |
| 12.05.2026 | 3,65 | 4,29 | 3,56 | 4,19 | 13,55% | 2.496.387,00 |
| 11.05.2026 | 3,89 | 3,92 | 3,68 | 3,69 | -5,87% | 629.381,00 |
| 08.05.2026 | 3,89 | 3,98 | 3,65 | 3,92 | 0,00% | 862.118,00 |
| 07.05.2026 | 4,21 | 4,32 | 3,88 | 3,92 | -6,44% | 483.520,00 |
| 06.05.2026 | 4,04 | 4,22 | 3,92 | 4,19 | 5,28% | 1.968.814,00 |
| 05.05.2026 | 4,00 | 4,07 | 3,91 | 3,98 | 0,00% | 793.623,00 |
| 04.05.2026 | 4,20 | 4,42 | 3,96 | 3,98 | -4,33% | 1.015.510,00 |
| 01.05.2026 | 3,96 | 4,25 | 3,96 | 4,16 | 5,85% | 1.012.462,00 |
| 30.04.2026 | 3,79 | 3,97 | 3,73 | 3,93 | 3,42% | 561.550,00 |
| 29.04.2026 | 3,83 | 3,90 | 3,63 | 3,80 | -1,55% | 563.527,00 |
| 28.04.2026 | 3,66 | 3,96 | 3,60 | 3,86 | 6,63% | 924.542,00 |
| 27.04.2026 | 3,33 | 3,70 | 3,32 | 3,62 | 7,42% | 875.340,00 |
| 24.04.2026 | 3,27 | 3,46 | 3,24 | 3,37 | 1,20% | 555.772,00 |
| 23.04.2026 | 3,45 | 3,53 | 3,24 | 3,33 | -2,92% | 690.696,00 |
| 22.04.2026 | 3,34 | 3,51 | 3,31 | 3,43 | 3,31% | 981.945,00 |
| 21.04.2026 | 3,28 | 3,40 | 3,20 | 3,32 | -0,30% | 1.128.555,00 |
| 20.04.2026 | 3,08 | 3,37 | 3,08 | 3,33 | 7,77% | 658.928,00 |
| 17.04.2026 | 3,12 | 3,18 | 3,08 | 3,09 | 2,66% | 1.026.454,00 |
| 16.04.2026 | 3,09 | 3,13 | 2,99 | 3,01 | -1,63% | 636.499,00 |
| 15.04.2026 | 2,96 | 3,18 | 2,96 | 3,06 | 2,00% | 1.058.601,00 |
| 14.04.2026 | 2,99 | 3,17 | 2,94 | 3,00 | 0,33% | 869.724,00 |
| 13.04.2026 | 2,85 | 3,13 | 2,74 | 2,99 | 3,46% | 1.529.655,00 |
| 10.04.2026 | 2,91 | 3,05 | 2,82 | 2,89 | -0,34% | 990.348,00 |
| 09.04.2026 | 2,64 | 2,95 | 2,64 | 2,90 | 6,62% | 1.446.141,00 |
| 08.04.2026 | 2,72 | 2,75 | 2,63 | 2,72 | 6,67% | 1.794.541,00 |
| 07.04.2026 | 2,65 | 2,71 | 2,44 | 2,55 | -5,20% | 980.787,00 |
| 06.04.2026 | 2,41 | 2,71 | 2,41 | 2,69 | 10,70% | 988.274,00 |
| 02.04.2026 | 2,28 | 2,44 | 2,21 | 2,43 | 1,25% | 1.040.099,00 |
| 01.04.2026 | 2,23 | 2,41 | 2,18 | 2,40 | 9,09% | 983.744,00 |
| 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 |