21,660$
-2,74%
Echtzeit-Aktienkurs BrightSpring Health Services Inc
Bid:
Ask:
Aktienkurse zur BrightSpring Health Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 22,14 | 22,14 | 21,42 | 21,66 | -2,74% | 166.604,00 |
| 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 |
| 22.05.2025 | 23,59 | 23,73 | 22,71 | 22,92 | -3,45% | 1.792.286,00 |
| 21.05.2025 | 23,72 | 24,10 | 23,42 | 23,74 | -0,34% | 1.590.803,00 |
| 20.05.2025 | 24,01 | 24,02 | 23,64 | 23,82 | -1,20% | 1.461.719,00 |
| 19.05.2025 | 24,16 | 24,36 | 23,95 | 24,11 | -1,31% | 1.591.516,00 |
| 16.05.2025 | 24,02 | 24,80 | 23,91 | 24,43 | 1,71% | 1.808.698,00 |
| 15.05.2025 | 23,46 | 24,03 | 22,97 | 24,02 | 2,26% | 1.525.128,00 |
| 14.05.2025 | 23,40 | 23,91 | 23,20 | 23,49 | 1,08% | 4.034.718,00 |
| 13.05.2025 | 22,50 | 24,08 | 22,21 | 23,24 | 3,98% | 3.414.739,00 |
| 12.05.2025 | 23,46 | 23,77 | 22,07 | 22,35 | -2,06% | 3.057.289,00 |
| 09.05.2025 | 22,34 | 22,96 | 22,16 | 22,82 | 1,33% | 2.128.816,00 |
| 08.05.2025 | 23,35 | 23,45 | 21,63 | 22,52 | -2,26% | 4.509.180,00 |
| 07.05.2025 | 22,16 | 23,08 | 22,01 | 23,04 | 5,54% | 3.935.037,00 |
| 06.05.2025 | 20,60 | 22,01 | 20,34 | 21,83 | 3,22% | 8.770.220,00 |
| 05.05.2025 | 21,38 | 21,88 | 20,70 | 21,15 | 1,34% | 4.030.918,00 |
| 02.05.2025 | 20,36 | 20,95 | 19,40 | 20,87 | 16,59% | 4.015.675,00 |
| 01.05.2025 | 17,89 | 18,36 | 17,46 | 17,90 | 2,11% | 2.342.089,00 |
| 30.04.2025 | 17,28 | 17,66 | 17,12 | 17,53 | 0,00% | 934.548,00 |
| 29.04.2025 | 17,28 | 17,54 | 16,34 | 17,53 | 1,27% | 861.740,00 |
| 28.04.2025 | 17,06 | 17,42 | 16,93 | 17,31 | 2,30% | 745.459,00 |
| 25.04.2025 | 16,41 | 17,03 | 16,25 | 16,92 | 2,24% | 844.064,00 |
| 24.04.2025 | 16,37 | 16,78 | 16,37 | 16,55 | 1,72% | 1.213.541,00 |
| 23.04.2025 | 16,60 | 16,91 | 16,18 | 16,27 | 1,12% | 1.404.682,00 |
| 22.04.2025 | 15,88 | 16,24 | 15,70 | 16,09 | 3,01% | 1.161.046,00 |
| 21.04.2025 | 16,47 | 16,56 | 15,48 | 15,62 | -5,90% | 869.013,00 |
| 17.04.2025 | 16,68 | 16,94 | 16,40 | 16,60 | -1,25% | 1.122.809,00 |
| 16.04.2025 | 16,93 | 17,34 | 16,61 | 16,81 | -1,58% | 924.680,00 |
| 15.04.2025 | 17,11 | 17,62 | 16,86 | 17,08 | -0,12% | 981.071,00 |
| 14.04.2025 | 17,39 | 17,55 | 16,93 | 17,10 | 0,06% | 1.216.774,00 |
| 11.04.2025 | 17,50 | 17,55 | 16,51 | 17,09 | -1,84% | 1.471.203,00 |
| 10.04.2025 | 17,69 | 18,00 | 16,98 | 17,41 | -4,02% | 1.089.616,00 |
| 09.04.2025 | 16,26 | 18,23 | 16,14 | 18,14 | 10,68% | 1.693.949,00 |
| 08.04.2025 | 18,06 | 18,10 | 16,23 | 16,39 | -5,15% | 1.832.961,00 |
| 07.04.2025 | 16,41 | 17,79 | 16,08 | 17,28 | 0,76% | 1.689.325,00 |
| 04.04.2025 | 17,01 | 17,68 | 16,85 | 17,15 | -3,54% | 1.593.442,00 |
| 03.04.2025 | 17,64 | 18,15 | 17,23 | 17,78 | -2,20% | 1.112.685,00 |
| 02.04.2025 | 17,63 | 18,44 | 17,63 | 18,18 | 1,34% | 1.403.906,00 |
| 01.04.2025 | 17,96 | 18,28 | 17,65 | 17,94 | -0,83% | 1.649.658,00 |
| 31.03.2025 | 17,68 | 18,32 | 17,64 | 18,09 | 0,33% | 1.450.898,00 |
| 28.03.2025 | 18,35 | 18,38 | 17,81 | 18,03 | -2,06% | 866.535,00 |
| 27.03.2025 | 18,29 | 18,79 | 17,93 | 18,41 | -0,32% | 909.716,00 |
| 26.03.2025 | 18,64 | 18,88 | 18,27 | 18,47 | -0,91% | 762.638,00 |
| 25.03.2025 | 18,61 | 19,00 | 18,29 | 18,64 | -0,27% | 1.409.317,00 |
| 24.03.2025 | 18,44 | 18,85 | 18,18 | 18,69 | 3,55% | 1.933.906,00 |
| 21.03.2025 | 17,87 | 18,07 | 17,64 | 18,05 | -0,44% | 1.829.781,00 |
| 20.03.2025 | 18,06 | 18,46 | 17,88 | 18,13 | -1,15% | 1.381.319,00 |
| 19.03.2025 | 17,68 | 18,65 | 17,41 | 18,34 | 3,50% | 1.238.495,00 |
| 18.03.2025 | 17,23 | 17,78 | 17,15 | 17,72 | 1,55% | 1.201.695,00 |
| 17.03.2025 | 17,29 | 17,78 | 17,29 | 17,45 | 0,17% | 848.744,00 |
| 14.03.2025 | 17,14 | 17,44 | 16,93 | 17,42 | 2,71% | 804.622,00 |
| 13.03.2025 | 17,98 | 17,98 | 16,69 | 16,96 | -4,50% | 1.337.946,00 |
| 12.03.2025 | 17,43 | 18,44 | 17,18 | 17,76 | 5,78% | 2.370.868,00 |
| 11.03.2025 | 16,07 | 17,24 | 16,00 | 16,79 | 4,74% | 2.523.299,00 |
| 10.03.2025 | 17,01 | 17,45 | 15,92 | 16,03 | -8,30% | 2.558.771,00 |
| 07.03.2025 | 17,58 | 17,79 | 16,79 | 17,48 | 1,45% | 2.555.514,00 |
| 06.03.2025 | 18,60 | 19,05 | 16,84 | 17,23 | -6,31% | 3.955.453,00 |
| 05.03.2025 | 18,15 | 18,52 | 17,96 | 18,39 | 1,32% | 1.421.005,00 |
| 04.03.2025 | 18,03 | 18,70 | 17,63 | 18,15 | -1,94% | 1.478.711,00 |
| 03.03.2025 | 19,28 | 19,42 | 18,44 | 18,51 | -3,99% | 1.487.108,00 |
| 28.02.2025 | 19,15 | 19,58 | 18,84 | 19,28 | 0,26% | 1.027.770,00 |
| 27.02.2025 | 19,26 | 19,50 | 18,88 | 19,23 | -0,10% | 638.069,00 |
| 26.02.2025 | 19,45 | 19,62 | 19,15 | 19,25 | -1,23% | 941.981,00 |
| 25.02.2025 | 19,41 | 19,55 | 19,04 | 19,49 | 0,36% | 866.369,00 |
| 24.02.2025 | 19,53 | 19,69 | 19,06 | 19,42 | -0,36% | 1.008.978,00 |
| 21.02.2025 | 20,37 | 20,50 | 19,32 | 19,49 | -4,46% | 2.194.217,00 |
| 20.02.2025 | 20,69 | 20,93 | 20,24 | 20,40 | -2,39% | 1.793.787,00 |
| 19.02.2025 | 20,88 | 21,52 | 20,80 | 20,90 | -5,64% | 5.217.194,00 |
| 18.02.2025 | 22,00 | 22,43 | 21,85 | 22,15 | 0,45% | 712.442,00 |
| 14.02.2025 | 22,20 | 22,80 | 22,03 | 22,05 | -0,14% | 617.341,00 |
| 13.02.2025 | 21,92 | 22,37 | 21,61 | 22,08 | 1,89% | 1.067.391,00 |
| 12.02.2025 | 21,74 | 22,27 | 21,58 | 21,67 | -1,37% | 919.161,00 |
| 11.02.2025 | 22,16 | 22,77 | 21,73 | 21,97 | -1,35% | 929.340,00 |
| 10.02.2025 | 22,08 | 22,39 | 21,67 | 22,27 | 0,72% | 761.464,00 |
| 07.02.2025 | 22,43 | 22,66 | 21,85 | 22,11 | -1,60% | 1.928.886,00 |