52,790$
1,70%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,11 | 53,52 | 51,68 | 52,79 | 1,70% | 858.268,00 |
| 11.11.2026 | 51,57 | 52,18 | 51,32 | 51,91 | 0,33% | 781.441,00 |
| 10.11.2026 | 51,50 | 52,14 | 50,58 | 51,74 | -0,44% | 1.023.301,00 |
| 09.11.2026 | 53,71 | 53,80 | 51,51 | 51,97 | -2,90% | 1.166.461,00 |
| 06.11.2026 | 54,61 | 55,00 | 53,48 | 53,52 | -3,52% | 978.021,00 |
| 05.11.2026 | 57,46 | 57,93 | 54,85 | 55,47 | -1,33% | 1.513.082,00 |
| 04.11.2026 | 54,20 | 56,30 | 54,00 | 56,22 | 5,60% | 1.427.115,00 |
| 03.11.2026 | 54,30 | 54,71 | 53,24 | 53,24 | -1,97% | 1.599.820,00 |
| 02.11.2026 | 54,86 | 55,35 | 53,49 | 54,31 | -1,22% | 2.257.445,00 |
| 30.10.2026 | 58,93 | 62,37 | 52,10 | 54,98 | -17,92% | 7.372.685,00 |
| 29.10.2026 | 69,45 | 70,39 | 66,04 | 66,98 | -3,33% | 2.117.354,00 |
| 28.10.2026 | 69,39 | 71,01 | 68,42 | 69,29 | -1,80% | 628.387,00 |
| 27.10.2026 | 72,68 | 73,44 | 70,14 | 70,56 | -4,20% | 879.675,00 |
| 26.10.2026 | 71,40 | 73,99 | 70,93 | 73,65 | 3,15% | 1.095.911,00 |
| 23.10.2026 | 70,62 | 72,17 | 69,70 | 71,40 | 0,65% | 1.069.232,00 |
| 22.10.2026 | 67,33 | 71,06 | 67,33 | 70,94 | 6,01% | 802.005,00 |
| 21.10.2026 | 68,25 | 68,85 | 66,38 | 66,92 | -3,03% | 513.568,00 |
| 20.10.2026 | 70,26 | 71,34 | 68,74 | 69,01 | -0,73% | 630.439,00 |
| 19.10.2026 | 70,83 | 71,13 | 69,47 | 69,52 | -2,29% | 403.571,00 |
| 16.10.2026 | 71,46 | 72,01 | 70,21 | 71,15 | 1,04% | 667.121,00 |
| 15.10.2026 | 69,88 | 71,60 | 69,65 | 70,42 | 2,94% | 534.120,00 |
| 14.10.2026 | 68,22 | 68,79 | 67,29 | 68,41 | 0,35% | 602.805,00 |
| 13.10.2026 | 69,90 | 70,89 | 68,13 | 68,17 | -2,47% | 644.617,00 |
| 12.10.2026 | 69,73 | 70,49 | 69,53 | 69,90 | 0,65% | 550.073,00 |
| 09.10.2026 | 68,89 | 69,79 | 68,66 | 69,45 | 0,81% | 573.706,00 |
| 08.10.2026 | 67,11 | 69,88 | 67,11 | 68,89 | 3,07% | 926.023,00 |
| 07.10.2026 | 66,79 | 67,28 | 65,70 | 66,84 | 0,63% | 623.583,00 |
| 06.10.2026 | 64,46 | 66,54 | 63,73 | 66,42 | 3,44% | 653.509,00 |
| 05.10.2026 | 64,10 | 65,04 | 63,83 | 64,21 | -0,08% | 677.266,00 |
| 02.10.2026 | 64,83 | 65,00 | 64,05 | 64,26 | -0,88% | 595.342,00 |
| 01.10.2026 | 64,39 | 66,11 | 64,25 | 64,83 | 1,74% | 639.080,00 |
| 30.09.2026 | 63,95 | 64,34 | 63,37 | 63,72 | -0,11% | 682.606,00 |
| 29.09.2026 | 64,19 | 64,66 | 62,99 | 63,79 | 0,09% | 834.584,00 |
| 28.09.2026 | 65,49 | 65,49 | 63,66 | 63,73 | -3,23% | 752.664,00 |
| 25.09.2026 | 66,04 | 66,66 | 65,44 | 65,86 | -0,72% | 840.281,00 |
| 24.09.2026 | 66,88 | 67,60 | 65,58 | 66,34 | -0,26% | 848.924,00 |
| 23.09.2026 | 65,07 | 67,57 | 64,12 | 66,51 | 2,39% | 1.198.024,00 |
| 22.09.2026 | 64,60 | 66,02 | 63,89 | 64,96 | 2,65% | 1.451.483,00 |
| 21.09.2026 | 65,56 | 66,23 | 63,02 | 63,28 | -3,64% | 1.004.220,00 |
| 18.09.2026 | 66,90 | 66,97 | 65,48 | 65,67 | -2,12% | 2.388.646,00 |
| 17.09.2026 | 68,32 | 68,32 | 66,95 | 67,09 | -2,32% | 974.965,00 |
| 16.09.2026 | 67,23 | 69,76 | 67,03 | 68,68 | 1,88% | 1.076.881,00 |
| 15.09.2026 | 66,41 | 67,77 | 65,40 | 67,41 | 0,81% | 1.188.819,00 |
| 14.09.2026 | 66,83 | 68,03 | 66,02 | 66,87 | 2,69% | 857.447,00 |
| 11.09.2026 | 64,66 | 65,45 | 63,23 | 65,12 | 1,32% | 1.243.751,00 |
| 10.09.2026 | 66,23 | 66,89 | 63,71 | 64,27 | -2,41% | 873.965,00 |
| 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 |