81,550$
0,54%
Echtzeit-Aktienkurs Bright Horizons Family Solutions
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 82,02 | 82,81 | 80,81 | 81,55 | 0,54% | 605.083,00 |
| 30.04.2026 | 81,00 | 81,75 | 80,48 | 81,11 | -1,13% | 701.841,00 |
| 29.04.2026 | 81,76 | 82,14 | 80,82 | 82,04 | 0,56% | 471.333,00 |
| 28.04.2026 | 82,03 | 83,32 | 81,29 | 81,58 | 0,34% | 523.315,00 |
| 27.04.2026 | 80,54 | 82,15 | 80,54 | 81,30 | 0,35% | 553.264,00 |
| 24.04.2026 | 81,34 | 81,96 | 79,70 | 81,02 | -0,83% | 711.955,00 |
| 23.04.2026 | 84,20 | 84,33 | 81,02 | 81,70 | -3,87% | 1.246.184,00 |
| 22.04.2026 | 85,69 | 86,69 | 84,77 | 84,99 | -0,33% | 551.972,00 |
| 21.04.2026 | 85,41 | 86,23 | 84,83 | 85,27 | 0,29% | 750.646,00 |
| 20.04.2026 | 84,57 | 85,85 | 84,35 | 85,02 | 0,31% | 761.292,00 |
| 17.04.2026 | 85,29 | 86,09 | 84,30 | 84,76 | 0,05% | 714.429,00 |
| 16.04.2026 | 84,51 | 84,94 | 83,52 | 84,72 | 0,94% | 463.857,00 |
| 15.04.2026 | 83,94 | 85,34 | 83,64 | 83,93 | 0,05% | 476.334,00 |
| 14.04.2026 | 82,97 | 84,60 | 82,97 | 83,89 | 1,26% | 462.797,00 |
| 13.04.2026 | 80,50 | 83,20 | 80,50 | 82,85 | 2,98% | 619.378,00 |
| 10.04.2026 | 82,09 | 83,18 | 79,59 | 80,45 | -2,38% | 554.214,00 |
| 09.04.2026 | 82,40 | 82,69 | 81,12 | 82,41 | -0,53% | 496.848,00 |
| 08.04.2026 | 83,56 | 84,64 | 82,77 | 82,85 | -0,16% | 548.295,00 |
| 07.04.2026 | 84,04 | 84,85 | 82,65 | 82,98 | -1,67% | 538.133,00 |
| 06.04.2026 | 83,40 | 84,55 | 82,83 | 84,39 | 0,69% | 555.382,00 |
| 02.04.2026 | 81,62 | 84,55 | 80,16 | 83,81 | 3,18% | 686.836,00 |
| 01.04.2026 | 82,05 | 83,12 | 79,40 | 81,23 | -1,10% | 771.160,00 |
| 31.03.2026 | 81,19 | 83,51 | 80,88 | 82,13 | 1,65% | 576.546,00 |
| 30.03.2026 | 78,35 | 80,93 | 77,98 | 80,80 | 3,60% | 631.272,00 |
| 27.03.2026 | 80,98 | 81,41 | 77,94 | 77,99 | -3,95% | 910.095,00 |
| 26.03.2026 | 80,14 | 81,80 | 79,88 | 81,20 | 1,83% | 1.040.373,00 |
| 25.03.2026 | 79,38 | 79,79 | 77,75 | 79,74 | 0,87% | 678.696,00 |
| 24.03.2026 | 79,36 | 80,21 | 77,50 | 79,05 | 1,16% | 802.975,00 |
| 23.03.2026 | 78,69 | 78,90 | 77,40 | 78,14 | 1,05% | 999.891,00 |
| 20.03.2026 | 76,92 | 78,15 | 76,43 | 77,33 | 0,34% | 880.116,00 |
| 19.03.2026 | 76,65 | 77,96 | 76,07 | 77,07 | 0,68% | 652.410,00 |
| 18.03.2026 | 75,11 | 77,23 | 75,11 | 76,55 | 0,20% | 799.262,00 |
| 17.03.2026 | 77,66 | 79,30 | 76,19 | 76,40 | -0,08% | 737.680,00 |
| 16.03.2026 | 75,87 | 76,99 | 75,35 | 76,46 | 0,30% | 857.790,00 |
| 13.03.2026 | 78,23 | 78,81 | 74,89 | 76,23 | -2,27% | 1.022.463,00 |
| 12.03.2026 | 77,74 | 79,38 | 77,46 | 78,00 | 0,19% | 959.414,00 |
| 11.03.2026 | 76,61 | 77,92 | 75,93 | 77,85 | 2,07% | 875.260,00 |
| 10.03.2026 | 78,35 | 78,79 | 75,79 | 76,27 | -1,22% | 1.318.002,00 |
| 09.03.2026 | 75,95 | 77,37 | 75,40 | 77,21 | -0,14% | 1.005.134,00 |
| 06.03.2026 | 76,26 | 78,04 | 76,26 | 77,32 | -0,72% | 937.435,00 |
| 05.03.2026 | 75,96 | 77,96 | 75,76 | 77,88 | 2,80% | 629.191,00 |
| 04.03.2026 | 74,89 | 75,98 | 74,04 | 75,76 | 0,99% | 937.679,00 |
| 03.03.2026 | 74,52 | 75,47 | 72,30 | 75,02 | 0,20% | 687.355,00 |
| 02.03.2026 | 72,90 | 75,30 | 72,86 | 74,87 | 0,47% | 1.050.037,00 |
| 27.02.2026 | 74,74 | 75,15 | 73,97 | 74,52 | -0,85% | 1.214.710,00 |
| 26.02.2026 | 72,99 | 75,45 | 72,87 | 75,16 | 4,04% | 900.293,00 |
| 25.02.2026 | 71,25 | 72,98 | 71,15 | 72,24 | 0,84% | 998.809,00 |
| 24.02.2026 | 71,44 | 72,92 | 70,51 | 71,64 | -0,98% | 1.315.802,00 |
| 20.02.2026 | 71,13 | 72,94 | 70,98 | 72,35 | 1,82% | 1.569.228,00 |
| 19.02.2026 | 69,42 | 71,27 | 69,42 | 71,06 | 0,27% | 1.429.323,00 |
| 18.02.2026 | 67,99 | 71,00 | 67,79 | 70,87 | 4,31% | 1.645.481,00 |
| 17.02.2026 | 67,17 | 69,29 | 65,95 | 67,94 | 1,55% | 1.968.897,00 |
| 13.02.2026 | 74,33 | 74,33 | 63,68 | 66,90 | -18,25% | 4.154.817,00 |
| 12.02.2026 | 83,09 | 83,09 | 77,25 | 81,83 | 0,28% | 1.962.723,00 |
| 11.02.2026 | 84,84 | 84,84 | 80,79 | 81,60 | -4,05% | 770.338,00 |
| 10.02.2026 | 84,40 | 85,63 | 83,58 | 85,04 | 1,87% | 992.691,00 |
| 09.02.2026 | 85,70 | 86,09 | 82,98 | 83,48 | -3,02% | 977.891,00 |
| 06.02.2026 | 88,52 | 89,83 | 85,78 | 86,08 | -2,98% | 906.002,00 |
| 05.02.2026 | 89,76 | 91,63 | 87,64 | 88,72 | -0,74% | 899.661,00 |
| 04.02.2026 | 87,88 | 90,63 | 86,38 | 89,38 | 1,40% | 1.231.598,00 |
| 03.02.2026 | 91,07 | 91,07 | 87,26 | 88,15 | -4,37% | 672.858,00 |
| 02.02.2026 | 92,09 | 93,71 | 91,79 | 92,18 | -0,49% | 541.200,00 |
| 30.01.2026 | 91,93 | 92,66 | 90,42 | 92,63 | 1,43% | 582.945,00 |
| 29.01.2026 | 91,97 | 91,97 | 89,86 | 91,32 | -0,64% | 601.610,00 |
| 28.01.2026 | 91,56 | 92,67 | 90,83 | 91,91 | 0,88% | 542.097,00 |
| 27.01.2026 | 92,45 | 92,45 | 90,41 | 91,11 | -1,55% | 444.383,00 |
| 26.01.2026 | 93,76 | 94,19 | 91,75 | 92,54 | -1,50% | 457.462,00 |
| 22.01.2026 | 93,65 | 94,93 | 93,20 | 93,95 | 0,88% | 537.576,00 |
| 21.01.2026 | 94,51 | 94,67 | 92,41 | 93,13 | -0,28% | 574.949,00 |
| 20.01.2026 | 96,52 | 96,52 | 93,00 | 93,39 | -2,95% | 663.430,00 |
| 16.01.2026 | 96,62 | 96,98 | 94,49 | 96,23 | -0,80% | 812.839,00 |
| 15.01.2026 | 96,96 | 98,18 | 96,32 | 97,01 | 0,12% | 734.095,00 |
| 14.01.2026 | 99,17 | 99,40 | 96,44 | 96,89 | -2,62% | 752.092,00 |
| 13.01.2026 | 101,53 | 101,53 | 98,75 | 99,50 | -2,33% | 590.761,00 |
| 12.01.2026 | 102,93 | 102,93 | 101,45 | 101,87 | -0,58% | 585.947,00 |
| 09.01.2026 | 100,33 | 103,77 | 100,33 | 102,46 | 0,46% | 512.266,00 |
| 08.01.2026 | 103,76 | 104,11 | 101,63 | 101,99 | -1,45% | 507.957,00 |
| 07.01.2026 | 103,37 | 103,72 | 101,78 | 103,49 | 1,10% | 575.223,00 |
| 06.01.2026 | 103,44 | 104,46 | 102,28 | 102,36 | -0,51% | 660.044,00 |
| 05.01.2026 | 98,52 | 103,69 | 98,21 | 102,88 | 3,61% | 666.899,00 |
| 02.01.2026 | 101,04 | 101,04 | 98,81 | 99,30 | -2,07% | 462.718,00 |
| 31.12.2025 | 101,36 | 102,42 | 100,85 | 101,40 | -0,71% | 399.885,00 |
| 30.12.2025 | 101,28 | 102,72 | 101,28 | 102,13 | -0,11% | 331.474,00 |
| 29.12.2025 | 101,32 | 102,49 | 100,67 | 102,24 | 0,91% | 428.990,00 |
| 26.12.2025 | 100,37 | 101,48 | 100,25 | 101,32 | 0,62% | 288.459,00 |
| 24.12.2025 | 99,51 | 101,16 | 99,11 | 100,70 | 1,13% | 191.569,00 |
| 23.12.2025 | 101,71 | 101,85 | 99,36 | 99,57 | -2,16% | 432.704,00 |
| 22.12.2025 | 101,02 | 102,20 | 100,76 | 101,77 | 0,14% | 565.710,00 |
| 19.12.2025 | 103,30 | 104,13 | 101,51 | 101,63 | -1,79% | 506.106,00 |
| 18.12.2025 | 103,81 | 105,12 | 102,75 | 103,48 | -1,00% | 787.017,00 |
| 17.12.2025 | 103,99 | 105,57 | 103,25 | 104,52 | 0,39% | 551.733,00 |
| 16.12.2025 | 103,19 | 105,07 | 103,19 | 104,11 | -0,02% | 672.471,00 |
| 15.12.2025 | 100,47 | 104,51 | 100,47 | 104,13 | 3,40% | 1.066.736,00 |
| 12.12.2025 | 99,02 | 100,75 | 98,25 | 100,71 | 2,03% | 693.165,00 |
| 11.12.2025 | 98,21 | 99,79 | 98,21 | 98,71 | 0,75% | 755.134,00 |
| 10.12.2025 | 97,95 | 98,59 | 97,24 | 97,98 | 0,01% | 953.746,00 |
| 09.12.2025 | 100,67 | 100,73 | 97,81 | 97,97 | -1,60% | 659.088,00 |
| 08.12.2025 | 102,52 | 103,00 | 98,21 | 99,56 | -3,47% | 854.639,00 |
| 05.12.2025 | 103,65 | 105,62 | 102,93 | 103,14 | -0,82% | 1.237.832,00 |
| 04.12.2025 | 105,73 | 105,75 | 103,65 | 103,99 | -0,26% | 844.224,00 |