37,530$
-4,02%
Echtzeit-Aktienkurs BrightSpring Health Services Inc
Bid:
Ask:
Aktienkurse zur BrightSpring Health Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 39,20 | 39,75 | 37,50 | 37,53 | -4,02% | 2.316.292,00 |
| 08.01.2026 | 39,50 | 40,33 | 38,88 | 39,10 | -1,04% | 1.786.291,00 |
| 07.01.2026 | 40,67 | 40,85 | 39,18 | 39,51 | -2,85% | 2.060.542,00 |
| 06.01.2026 | 39,17 | 41,03 | 38,95 | 40,67 | 3,59% | 2.298.415,00 |
| 05.01.2026 | 38,51 | 39,49 | 38,25 | 39,26 | 2,24% | 2.043.501,00 |
| 02.01.2026 | 37,52 | 38,61 | 37,22 | 38,40 | 2,54% | 1.668.331,00 |
| 31.12.2025 | 37,60 | 37,81 | 37,39 | 37,45 | -0,50% | 1.555.872,00 |
| 30.12.2025 | 37,86 | 37,95 | 37,54 | 37,64 | -0,53% | 1.227.678,00 |
| 29.12.2025 | 37,54 | 38,12 | 37,19 | 37,84 | 0,24% | 1.395.896,00 |
| 26.12.2025 | 37,86 | 38,11 | 37,61 | 37,75 | 0,05% | 894.680,00 |
| 24.12.2025 | 37,80 | 38,29 | 37,47 | 37,73 | -0,13% | 630.626,00 |
| 23.12.2025 | 37,77 | 38,42 | 37,57 | 37,78 | -0,58% | 1.748.216,00 |
| 22.12.2025 | 37,65 | 38,25 | 37,31 | 38,00 | 1,36% | 1.459.138,00 |
| 19.12.2025 | 36,51 | 37,94 | 36,51 | 37,49 | 2,32% | 5.180.393,00 |
| 18.12.2025 | 36,22 | 37,00 | 35,01 | 36,64 | 2,98% | 1.795.380,00 |
| 17.12.2025 | 36,32 | 36,79 | 35,30 | 35,58 | -2,36% | 2.105.985,00 |
| 16.12.2025 | 35,98 | 36,81 | 35,75 | 36,44 | 1,33% | 1.848.113,00 |
| 15.12.2025 | 36,76 | 37,06 | 35,79 | 35,96 | -1,59% | 1.896.199,00 |
| 12.12.2025 | 36,67 | 37,19 | 35,95 | 36,54 | 1,78% | 1.990.709,00 |
| 11.12.2025 | 35,67 | 36,24 | 35,33 | 35,90 | 1,99% | 1.991.660,00 |
| 10.12.2025 | 35,43 | 35,61 | 34,76 | 35,20 | -0,65% | 1.960.563,00 |
| 09.12.2025 | 34,97 | 35,66 | 34,52 | 35,43 | 2,58% | 1.468.800,00 |
| 08.12.2025 | 36,16 | 36,31 | 34,30 | 34,54 | -3,49% | 2.407.229,00 |
| 05.12.2025 | 34,75 | 35,94 | 34,75 | 35,79 | 1,79% | 2.040.949,00 |
| 04.12.2025 | 35,40 | 35,40 | 34,47 | 35,16 | 0,11% | 1.446.935,00 |
| 03.12.2025 | 35,22 | 35,58 | 34,42 | 35,12 | -0,06% | 2.079.838,00 |
| 02.12.2025 | 35,98 | 36,14 | 34,85 | 35,14 | -2,12% | 2.069.905,00 |
| 01.12.2025 | 35,84 | 36,61 | 35,68 | 35,90 | -0,72% | 2.340.258,00 |
| 28.11.2025 | 36,62 | 36,77 | 35,88 | 36,16 | -0,88% | 935.154,00 |
| 26.11.2025 | 36,17 | 36,71 | 36,01 | 36,48 | 0,72% | 1.930.453,00 |
| 25.11.2025 | 35,54 | 36,54 | 35,41 | 36,22 | 2,81% | 2.145.070,00 |
| 24.11.2025 | 35,02 | 35,78 | 34,76 | 35,23 | 1,85% | 3.152.239,00 |
| 21.11.2025 | 32,72 | 34,89 | 32,72 | 34,59 | 5,59% | 2.604.513,00 |
| 20.11.2025 | 33,02 | 33,64 | 32,45 | 32,76 | 1,55% | 2.218.138,00 |
| 19.11.2025 | 31,68 | 32,55 | 31,42 | 32,26 | 2,25% | 2.788.408,00 |
| 18.11.2025 | 31,14 | 31,94 | 30,64 | 31,55 | 0,61% | 2.537.542,00 |
| 17.11.2025 | 32,11 | 32,44 | 31,15 | 31,36 | -2,00% | 1.917.174,00 |
| 14.11.2025 | 31,30 | 32,66 | 31,00 | 32,00 | 0,79% | 2.133.683,00 |
| 13.11.2025 | 33,56 | 33,63 | 31,69 | 31,75 | -5,62% | 2.395.004,00 |
| 12.11.2025 | 33,99 | 34,42 | 33,62 | 33,64 | -0,80% | 1.955.324,00 |
| 11.11.2025 | 33,57 | 34,26 | 33,33 | 33,91 | 1,01% | 1.492.682,00 |
| 10.11.2025 | 33,43 | 34,08 | 33,00 | 33,57 | 1,30% | 1.548.696,00 |
| 07.11.2025 | 32,62 | 33,17 | 31,97 | 33,14 | 1,66% | 1.571.269,00 |
| 06.11.2025 | 32,86 | 33,07 | 32,14 | 32,60 | -0,24% | 2.271.847,00 |
| 05.11.2025 | 32,25 | 33,18 | 32,00 | 32,68 | 2,03% | 3.872.179,00 |
| 04.11.2025 | 32,97 | 33,83 | 31,94 | 32,03 | -4,36% | 2.700.887,00 |
| 03.11.2025 | 33,15 | 33,50 | 32,41 | 33,49 | 1,33% | 2.514.989,00 |
| 31.10.2025 | 33,03 | 33,16 | 32,28 | 33,05 | 0,79% | 2.891.545,00 |
| 30.10.2025 | 33,77 | 34,28 | 32,48 | 32,79 | -3,70% | 2.770.189,00 |
| 29.10.2025 | 34,44 | 35,01 | 33,61 | 34,05 | 0,15% | 2.888.537,00 |
| 28.10.2025 | 33,85 | 34,08 | 33,34 | 34,00 | 0,50% | 2.331.569,00 |
| 27.10.2025 | 33,74 | 33,95 | 33,11 | 33,83 | 0,89% | 2.370.098,00 |
| 24.10.2025 | 33,70 | 34,10 | 33,22 | 33,53 | 0,09% | 2.817.875,00 |
| 23.10.2025 | 33,00 | 33,87 | 32,57 | 33,50 | 1,70% | 9.417.604,00 |
| 22.10.2025 | 32,30 | 33,16 | 31,51 | 32,94 | 2,14% | 4.633.066,00 |
| 21.10.2025 | 29,92 | 32,34 | 29,87 | 32,25 | 5,84% | 14.371.320,00 |
| 20.10.2025 | 29,85 | 30,60 | 29,60 | 30,47 | 2,49% | 2.991.469,00 |
| 17.10.2025 | 29,59 | 30,14 | 29,01 | 29,73 | 0,95% | 18.406.885,00 |
| 16.10.2025 | 30,89 | 31,46 | 29,41 | 29,45 | -4,20% | 4.181.702,00 |
| 15.10.2025 | 31,85 | 31,95 | 30,49 | 30,74 | 2,74% | 7.032.815,00 |
| 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 |