65,860$
-1,13%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 66,07 | 67,22 | 64,26 | 65,86 | -1,13% | 1.048.286,00 |
| 08.09.2026 | 69,47 | 69,47 | 66,53 | 66,61 | -5,18% | 929.627,00 |
| 04.09.2026 | 70,14 | 70,72 | 68,88 | 70,25 | -1,18% | 670.097,00 |
| 03.09.2026 | 72,49 | 73,66 | 70,93 | 71,09 | -1,20% | 748.585,00 |
| 02.09.2026 | 73,05 | 73,31 | 71,45 | 71,95 | -1,53% | 622.465,00 |
| 01.09.2026 | 74,48 | 75,12 | 72,86 | 73,07 | -1,50% | 568.646,00 |
| 31.08.2026 | 74,31 | 74,87 | 72,84 | 74,18 | -0,84% | 735.391,00 |
| 28.08.2026 | 73,66 | 75,35 | 73,66 | 74,81 | 0,65% | 403.301,00 |
| 27.08.2026 | 74,30 | 75,18 | 73,98 | 74,33 | -0,17% | 581.422,00 |
| 26.08.2026 | 74,06 | 74,50 | 73,08 | 74,46 | 0,77% | 503.651,00 |
| 25.08.2026 | 73,14 | 74,11 | 72,94 | 73,89 | -0,26% | 451.771,00 |
| 24.08.2026 | 73,22 | 75,46 | 72,42 | 74,08 | 1,65% | 541.218,00 |
| 21.08.2026 | 73,13 | 73,53 | 72,26 | 72,88 | -0,99% | 537.163,00 |
| 20.08.2026 | 73,15 | 74,12 | 72,42 | 73,61 | 0,68% | 621.415,00 |
| 19.08.2026 | 73,04 | 75,17 | 72,47 | 73,11 | 0,81% | 872.614,00 |
| 18.08.2026 | 71,41 | 73,79 | 71,38 | 72,52 | 3,17% | 601.492,00 |
| 17.08.2026 | 70,40 | 71,57 | 69,97 | 70,29 | -1,43% | 668.054,00 |
| 14.08.2026 | 73,63 | 74,62 | 70,54 | 71,31 | -2,65% | 577.474,00 |
| 13.08.2026 | 71,94 | 73,94 | 71,53 | 73,25 | 2,50% | 743.319,00 |
| 12.08.2026 | 70,65 | 71,95 | 70,17 | 71,46 | -0,08% | 628.617,00 |
| 11.08.2026 | 71,72 | 73,15 | 71,51 | 71,52 | -1,32% | 493.017,00 |
| 10.08.2026 | 72,10 | 73,68 | 72,10 | 72,48 | -1,23% | 545.668,00 |
| 07.08.2026 | 73,54 | 74,96 | 72,78 | 73,38 | -0,80% | 657.125,00 |
| 06.08.2026 | 74,96 | 74,96 | 73,21 | 73,97 | -2,05% | 652.096,00 |
| 05.08.2026 | 76,31 | 76,62 | 74,66 | 75,52 | -0,11% | 582.287,00 |
| 04.08.2026 | 74,75 | 76,99 | 73,72 | 75,60 | -0,88% | 748.700,00 |
| 03.08.2026 | 75,57 | 77,80 | 75,34 | 76,27 | 2,32% | 959.441,00 |
| 31.07.2026 | 76,39 | 79,41 | 74,33 | 74,54 | -4,37% | 1.089.753,00 |
| 30.07.2026 | 80,57 | 81,71 | 77,47 | 77,95 | -5,72% | 915.453,00 |
| 29.07.2026 | 80,66 | 83,03 | 79,80 | 82,68 | 2,50% | 923.887,00 |
| 28.07.2026 | 79,25 | 81,45 | 78,79 | 80,66 | 3,61% | 963.974,00 |
| 27.07.2026 | 76,32 | 79,25 | 76,32 | 77,85 | 2,75% | 868.019,00 |
| 24.07.2026 | 74,68 | 76,10 | 74,58 | 75,77 | 1,95% | 577.585,00 |
| 23.07.2026 | 72,09 | 74,43 | 71,00 | 74,32 | 3,16% | 713.808,00 |
| 22.07.2026 | 75,24 | 75,79 | 70,73 | 72,04 | -3,39% | 1.348.161,00 |
| 21.07.2026 | 76,22 | 77,18 | 74,26 | 74,57 | -3,79% | 691.645,00 |
| 20.07.2026 | 75,81 | 77,80 | 74,94 | 77,51 | 1,21% | 983.575,00 |
| 17.07.2026 | 77,83 | 79,41 | 76,03 | 76,58 | 0,72% | 756.060,00 |
| 16.07.2026 | 74,35 | 77,15 | 74,35 | 76,03 | 2,76% | 675.123,00 |
| 15.07.2026 | 73,30 | 75,71 | 73,11 | 73,99 | 1,23% | 963.517,00 |
| 14.07.2026 | 73,34 | 74,29 | 72,67 | 73,09 | -2,23% | 757.451,00 |
| 13.07.2026 | 74,07 | 75,31 | 74,07 | 74,76 | 1,98% | 811.023,00 |
| 10.07.2026 | 75,26 | 75,56 | 71,77 | 73,31 | -1,50% | 886.015,00 |
| 09.07.2026 | 73,94 | 75,69 | 73,77 | 74,43 | -0,88% | 1.121.147,00 |
| 08.07.2026 | 76,44 | 76,55 | 74,76 | 75,09 | -2,00% | 817.576,00 |
| 07.07.2026 | 76,66 | 78,06 | 76,48 | 76,62 | 1,20% | 690.083,00 |
| 06.07.2026 | 74,62 | 75,77 | 73,38 | 75,71 | 0,76% | 959.245,00 |
| 02.07.2026 | 73,37 | 75,20 | 72,64 | 75,14 | 2,89% | 739.875,00 |
| 01.07.2026 | 71,98 | 74,39 | 71,98 | 73,03 | 3,03% | 969.908,00 |
| 30.06.2026 | 70,24 | 71,66 | 69,99 | 70,88 | -0,01% | 656.407,00 |
| 29.06.2026 | 71,08 | 71,50 | 70,35 | 70,89 | 1,07% | 1.020.658,00 |
| 26.06.2026 | 66,01 | 70,50 | 66,01 | 70,14 | 4,83% | 1.724.998,00 |
| 25.06.2026 | 67,63 | 68,37 | 66,54 | 66,91 | -1,49% | 1.113.841,00 |
| 24.06.2026 | 66,77 | 68,65 | 66,13 | 67,92 | 3,16% | 1.144.616,00 |
| 23.06.2026 | 64,58 | 65,98 | 64,22 | 65,84 | 2,84% | 867.020,00 |
| 22.06.2026 | 63,82 | 65,07 | 63,55 | 64,02 | -0,47% | 893.936,00 |
| 18.06.2026 | 63,66 | 64,81 | 63,00 | 64,32 | 0,48% | 1.972.267,00 |
| 17.06.2026 | 64,27 | 65,89 | 63,80 | 64,01 | -1,33% | 1.309.110,00 |
| 16.06.2026 | 63,92 | 65,45 | 63,82 | 64,87 | 1,66% | 859.151,00 |
| 15.06.2026 | 64,33 | 66,13 | 63,28 | 63,81 | -1,60% | 917.275,00 |
| 12.06.2026 | 65,32 | 65,51 | 63,96 | 64,85 | -0,70% | 849.172,00 |
| 11.06.2026 | 63,83 | 65,52 | 63,06 | 65,31 | 1,59% | 888.286,00 |
| 10.06.2026 | 61,50 | 64,54 | 61,14 | 64,29 | 4,52% | 1.206.394,00 |
| 09.06.2026 | 59,07 | 61,65 | 58,69 | 61,51 | 3,94% | 907.836,00 |
| 08.06.2026 | 61,34 | 61,50 | 58,99 | 59,18 | -4,81% | 918.224,00 |
| 05.06.2026 | 62,86 | 64,47 | 61,62 | 62,17 | 1,02% | 1.017.205,00 |
| 04.06.2026 | 60,91 | 62,48 | 60,25 | 61,54 | 3,19% | 1.156.098,00 |
| 03.06.2026 | 60,86 | 60,99 | 57,63 | 59,64 | -2,28% | 1.303.431,00 |
| 02.06.2026 | 64,43 | 65,01 | 60,43 | 61,03 | -6,84% | 1.214.571,00 |
| 01.06.2026 | 62,87 | 65,96 | 62,87 | 65,51 | 4,62% | 1.404.983,00 |
| 29.05.2026 | 62,00 | 63,66 | 61,53 | 62,62 | 1,71% | 1.391.966,00 |
| 28.05.2026 | 62,31 | 63,35 | 61,51 | 61,57 | -1,54% | 1.262.709,00 |
| 27.05.2026 | 64,83 | 65,82 | 62,41 | 62,53 | -3,89% | 1.277.285,00 |
| 26.05.2026 | 66,97 | 67,47 | 64,96 | 65,06 | -3,97% | 1.311.045,00 |
| 22.05.2026 | 67,46 | 68,83 | 67,01 | 67,75 | 0,30% | 919.679,00 |
| 21.05.2026 | 66,97 | 67,91 | 65,63 | 67,55 | -0,09% | 812.380,00 |
| 20.05.2026 | 66,87 | 67,73 | 65,50 | 67,61 | 0,34% | 1.046.227,00 |
| 19.05.2026 | 68,83 | 70,82 | 67,17 | 67,38 | -1,16% | 1.252.263,00 |
| 18.05.2026 | 68,14 | 70,33 | 68,01 | 68,17 | -0,60% | 1.604.740,00 |
| 15.05.2026 | 69,95 | 71,92 | 68,33 | 68,58 | -1,30% | 1.550.720,00 |
| 14.05.2026 | 68,66 | 69,67 | 67,30 | 69,48 | 1,25% | 1.768.249,00 |
| 13.05.2026 | 68,82 | 69,81 | 67,61 | 68,62 | -0,72% | 10.150.577,00 |
| 12.05.2026 | 69,58 | 70,31 | 68,26 | 69,12 | 0,64% | 2.092.182,00 |
| 11.05.2026 | 70,58 | 71,07 | 68,65 | 68,68 | -2,71% | 1.554.489,00 |
| 08.05.2026 | 71,33 | 72,06 | 69,49 | 70,59 | 3,34% | 3.103.036,00 |
| 07.05.2026 | 66,75 | 69,89 | 65,00 | 68,31 | 2,94% | 1.971.164,00 |
| 06.05.2026 | 74,69 | 74,69 | 66,00 | 66,36 | -18,65% | 2.019.437,00 |
| 05.05.2026 | 80,80 | 81,95 | 79,06 | 81,57 | 0,85% | 1.056.472,00 |
| 04.05.2026 | 81,19 | 82,20 | 80,18 | 80,88 | -0,82% | 643.550,00 |
| 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 |