30,820$
3,01%
Echtzeit-Aktienkurs BrightSpring Health Services Inc
Bid:
Ask:
Aktienkurse zur BrightSpring Health Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,01 | 32,01 | 30,78 | 30,84 | 3,07% | 242.931,00 |
| 14.10.2025 | 28,85 | 29,97 | 28,71 | 29,92 | 1,49% | 2.589.138,00 |
| 13.10.2025 | 27,90 | 29,62 | 27,89 | 29,48 | 3,95% | 3.704.075,00 |
| 10.10.2025 | 28,18 | 28,75 | 27,30 | 28,36 | -1,36% | 4.673.259,00 |
| 09.10.2025 | 28,26 | 29,66 | 28,10 | 28,75 | -0,48% | 4.454.642,00 |
| 08.10.2025 | 27,93 | 28,91 | 27,11 | 28,89 | 1,65% | 4.675.164,00 |
| 07.10.2025 | 28,39 | 28,75 | 27,84 | 28,42 | -1,56% | 3.784.826,00 |
| 06.10.2025 | 28,20 | 28,98 | 27,90 | 28,87 | 1,87% | 3.779.252,00 |
| 03.10.2025 | 28,21 | 29,00 | 27,86 | 28,34 | -1,43% | 309.048,00 |
| 02.10.2025 | 29,97 | 30,35 | 28,29 | 28,75 | -3,65% | 3.633.762,00 |
| 01.10.2025 | 28,92 | 30,00 | 28,81 | 29,84 | 0,95% | 5.809.644,00 |
| 30.09.2025 | 28,13 | 29,68 | 27,98 | 29,56 | 5,08% | 6.022.418,00 |
| 29.09.2025 | 27,69 | 28,15 | 27,15 | 28,13 | 2,70% | 2.672.198,00 |
| 26.09.2025 | 26,65 | 27,42 | 26,35 | 27,39 | 2,01% | 3.412.695,00 |
| 25.09.2025 | 26,67 | 27,42 | 26,28 | 26,85 | -1,40% | 4.707.823,00 |
| 24.09.2025 | 27,72 | 28,28 | 27,14 | 27,23 | -2,68% | 2.952.241,00 |
| 23.09.2025 | 27,68 | 28,29 | 27,65 | 27,98 | 1,38% | 1.784.105,00 |
| 22.09.2025 | 26,90 | 27,72 | 26,86 | 27,60 | 1,06% | 1.620.067,00 |
| 19.09.2025 | 27,15 | 27,57 | 26,80 | 27,31 | 0,22% | 5.557.328,00 |
| 18.09.2025 | 27,10 | 27,76 | 26,66 | 27,25 | -0,55% | 2.344.044,00 |
| 17.09.2025 | 26,95 | 27,50 | 26,70 | 27,40 | 1,11% | 3.165.000,00 |
| 16.09.2025 | 26,90 | 27,22 | 26,40 | 27,10 | -0,29% | 3.713.606,00 |
| 15.09.2025 | 26,30 | 27,43 | 25,93 | 27,18 | 2,76% | 3.066.565,00 |
| 12.09.2025 | 27,75 | 28,24 | 26,19 | 26,45 | -5,50% | 4.264.454,00 |
| 11.09.2025 | 27,55 | 28,43 | 27,51 | 27,99 | -0,32% | 3.599.011,00 |
| 10.09.2025 | 26,39 | 28,33 | 25,92 | 28,08 | 7,01% | 7.594.185,00 |
| 09.09.2025 | 25,06 | 26,42 | 25,06 | 26,24 | 2,98% | 5.225.779,00 |
| 08.09.2025 | 24,59 | 25,73 | 24,49 | 25,48 | 5,59% | 6.309.799,00 |
| 05.09.2025 | 23,80 | 24,21 | 23,69 | 24,13 | 0,17% | 1.369.182,00 |
| 04.09.2025 | 24,06 | 24,34 | 23,88 | 24,09 | 0,04% | 1.646.922,00 |
| 03.09.2025 | 23,80 | 24,31 | 23,53 | 24,08 | 0,84% | 1.842.873,00 |
| 02.09.2025 | 23,25 | 23,95 | 22,86 | 23,88 | 0,80% | 1.545.004,00 |
| 29.08.2025 | 23,73 | 23,85 | 23,41 | 23,69 | -0,17% | 1.335.730,00 |
| 28.08.2025 | 24,01 | 24,24 | 23,60 | 23,73 | -0,84% | 1.144.081,00 |
| 27.08.2025 | 23,76 | 24,10 | 23,76 | 23,93 | -0,17% | 1.550.531,00 |
| 26.08.2025 | 24,16 | 24,26 | 23,75 | 23,97 | -0,46% | 2.384.963,00 |
| 25.08.2025 | 24,70 | 24,90 | 23,73 | 24,08 | -3,18% | 2.481.240,00 |
| 22.08.2025 | 23,96 | 24,88 | 23,88 | 24,87 | 3,80% | 2.847.595,00 |
| 21.08.2025 | 23,64 | 24,22 | 23,64 | 23,96 | 1,40% | 1.893.663,00 |
| 20.08.2025 | 23,22 | 23,84 | 23,09 | 23,63 | 1,94% | 2.128.928,00 |
| 19.08.2025 | 23,10 | 23,33 | 22,92 | 23,18 | 0,39% | 2.518.001,00 |
| 18.08.2025 | 22,46 | 23,17 | 22,46 | 23,09 | 2,90% | 1.715.030,00 |
| 15.08.2025 | 22,78 | 22,85 | 22,36 | 22,44 | -0,62% | 1.886.607,00 |
| 14.08.2025 | 22,18 | 22,69 | 22,16 | 22,58 | 0,85% | 1.929.477,00 |
| 13.08.2025 | 21,75 | 22,42 | 21,58 | 22,39 | 3,08% | 3.034.823,00 |
| 12.08.2025 | 20,77 | 21,84 | 20,77 | 21,72 | 5,13% | 2.419.312,00 |
| 11.08.2025 | 21,00 | 21,31 | 20,63 | 20,66 | -0,58% | 1.304.393,00 |
| 08.08.2025 | 20,58 | 20,91 | 20,51 | 20,78 | 1,56% | 1.607.944,00 |
| 07.08.2025 | 20,61 | 20,84 | 20,08 | 20,46 | -0,20% | 1.677.215,00 |
| 06.08.2025 | 19,74 | 20,66 | 19,51 | 20,50 | 3,27% | 2.469.216,00 |
| 05.08.2025 | 19,47 | 20,07 | 19,19 | 19,85 | 2,53% | 2.663.439,00 |
| 04.08.2025 | 20,02 | 20,23 | 19,01 | 19,36 | -1,43% | 3.567.335,00 |
| 01.08.2025 | 19,90 | 20,19 | 19,23 | 19,64 | -4,89% | 5.728.635,00 |
| 31.07.2025 | 21,07 | 21,49 | 20,40 | 20,65 | -3,10% | 4.764.354,00 |
| 30.07.2025 | 20,70 | 21,35 | 20,37 | 21,31 | 6,02% | 4.846.584,00 |
| 29.07.2025 | 20,55 | 20,55 | 20,03 | 20,10 | -1,86% | 1.739.859,00 |
| 28.07.2025 | 20,66 | 20,66 | 20,23 | 20,48 | -0,24% | 1.756.014,00 |
| 25.07.2025 | 20,75 | 21,10 | 20,53 | 20,53 | -0,63% | 3.664.135,00 |
| 24.07.2025 | 21,25 | 21,25 | 20,64 | 20,66 | -3,00% | 2.112.837,00 |
| 23.07.2025 | 20,31 | 21,36 | 20,28 | 21,30 | 5,71% | 2.759.371,00 |
| 22.07.2025 | 19,63 | 20,22 | 19,61 | 20,15 | 2,23% | 2.546.378,00 |
| 21.07.2025 | 19,97 | 20,19 | 19,64 | 19,71 | -1,18% | 1.082.763,00 |
| 18.07.2025 | 20,16 | 20,46 | 19,86 | 19,95 | -0,77% | 1.140.023,00 |
| 17.07.2025 | 19,98 | 20,16 | 19,80 | 20,10 | 0,20% | 966.184,00 |
| 16.07.2025 | 20,19 | 20,22 | 19,77 | 20,06 | 0,00% | 1.690.875,00 |
| 15.07.2025 | 20,21 | 20,37 | 19,95 | 20,06 | -1,23% | 1.461.243,00 |
| 14.07.2025 | 20,31 | 20,52 | 20,09 | 20,31 | 0,00% | 1.625.345,00 |
| 11.07.2025 | 20,78 | 20,78 | 20,25 | 20,31 | -2,64% | 1.270.393,00 |
| 10.07.2025 | 21,29 | 21,33 | 20,81 | 20,86 | -2,48% | 1.213.439,00 |
| 09.07.2025 | 21,66 | 21,74 | 21,12 | 21,39 | -0,23% | 1.212.834,00 |
| 08.07.2025 | 22,06 | 22,17 | 21,26 | 21,44 | -2,55% | 1.906.307,00 |
| 07.07.2025 | 22,11 | 22,40 | 21,74 | 22,00 | -0,54% | 1.588.360,00 |
| 03.07.2025 | 21,97 | 22,20 | 21,57 | 22,12 | 0,55% | 1.008.367,00 |
| 02.07.2025 | 22,22 | 22,22 | 21,36 | 22,00 | -1,21% | 4.037.608,00 |
| 01.07.2025 | 23,33 | 23,52 | 22,22 | 22,27 | -5,60% | 3.323.169,00 |
| 30.06.2025 | 23,75 | 23,78 | 23,24 | 23,59 | 0,21% | 2.571.748,00 |
| 27.06.2025 | 23,04 | 23,59 | 22,87 | 23,54 | 1,99% | 6.956.837,00 |
| 26.06.2025 | 22,68 | 23,15 | 22,54 | 23,08 | 2,08% | 1.887.990,00 |
| 25.06.2025 | 22,97 | 23,00 | 22,48 | 22,61 | -1,22% | 1.729.283,00 |
| 24.06.2025 | 23,04 | 23,27 | 22,70 | 22,89 | 0,53% | 2.166.432,00 |
| 23.06.2025 | 22,50 | 23,01 | 22,06 | 22,77 | 2,25% | 2.986.115,00 |
| 20.06.2025 | 22,37 | 22,47 | 21,88 | 22,27 | -0,49% | 2.740.346,00 |
| 18.06.2025 | 21,29 | 22,43 | 21,02 | 22,38 | 4,82% | 3.883.975,00 |
| 17.06.2025 | 21,10 | 21,77 | 21,00 | 21,35 | 0,14% | 2.425.076,00 |
| 16.06.2025 | 21,28 | 21,45 | 20,86 | 21,32 | 0,66% | 3.514.576,00 |
| 13.06.2025 | 21,30 | 21,75 | 21,15 | 21,18 | -1,94% | 5.196.322,00 |
| 12.06.2025 | 21,99 | 22,14 | 21,42 | 21,60 | -1,32% | 6.806.597,00 |
| 11.06.2025 | 22,02 | 22,25 | 21,61 | 21,89 | -1,57% | 7.090.611,00 |
| 10.06.2025 | 23,67 | 23,87 | 20,52 | 22,24 | -6,79% | 4.006.412,00 |
| 09.06.2025 | 24,83 | 25,57 | 23,50 | 23,86 | -1,04% | 2.483.449,00 |
| 06.06.2025 | 23,71 | 24,13 | 23,40 | 24,11 | 2,60% | 1.529.511,00 |
| 05.06.2025 | 23,54 | 23,57 | 23,22 | 23,50 | -0,34% | 1.735.432,00 |
| 04.06.2025 | 23,79 | 23,99 | 23,32 | 23,58 | -0,30% | 2.342.648,00 |
| 03.06.2025 | 23,89 | 23,96 | 23,37 | 23,65 | -1,17% | 1.834.004,00 |
| 02.06.2025 | 23,95 | 24,42 | 23,10 | 23,93 | 0,50% | 2.150.222,00 |
| 30.05.2025 | 23,25 | 23,96 | 23,00 | 23,81 | 1,75% | 2.914.252,00 |
| 29.05.2025 | 23,47 | 24,51 | 23,12 | 23,40 | 0,86% | 1.927.356,00 |
| 28.05.2025 | 23,39 | 23,65 | 23,00 | 23,20 | -0,77% | 1.126.247,00 |
| 27.05.2025 | 23,87 | 24,01 | 22,92 | 23,38 | 0,65% | 1.330.077,00 |
| 23.05.2025 | 22,91 | 23,30 | 22,76 | 23,23 | 1,35% | 1.101.734,00 |