42,250$
1,81%
Echtzeit-Aktienkurs BrightSpring Health Services Inc
Bid:
Ask:
Aktienkurse zur BrightSpring Health Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 40,65 | 42,39 | 40,00 | 42,23 | 1,76% | 2.002.210,00 |
| 06.03.2026 | 40,83 | 41,67 | 40,26 | 41,50 | -0,69% | 3.035,00 |
| 05.03.2026 | 41,38 | 42,28 | 40,65 | 41,79 | -0,41% | 3.035,00 |
| 04.03.2026 | 40,91 | 42,67 | 40,73 | 41,96 | 3,22% | 9.638.200,00 |
| 03.03.2026 | 40,40 | 41,13 | 39,41 | 40,65 | -2,24% | 9.353.855,00 |
| 02.03.2026 | 41,83 | 42,20 | 40,55 | 41,58 | 0,36% | 2.894.299,00 |
| 27.02.2026 | 41,20 | 44,87 | 40,46 | 41,43 | 3,24% | 6.010.633,00 |
| 26.02.2026 | 40,29 | 40,80 | 39,14 | 40,13 | -1,64% | 2.648.141,00 |
| 25.02.2026 | 40,85 | 41,20 | 40,51 | 40,80 | 1,24% | 1.487.602,00 |
| 24.02.2026 | 40,05 | 40,56 | 39,47 | 40,30 | 0,78% | 1.410.501,00 |
| 23.02.2026 | 40,71 | 40,88 | 39,26 | 39,99 | -2,61% | 1.191.166,00 |
| 20.02.2026 | 40,80 | 41,10 | 40,04 | 41,06 | 0,64% | 1.037.157,00 |
| 19.02.2026 | 40,89 | 41,13 | 39,97 | 40,80 | -0,85% | 1.350.286,00 |
| 18.02.2026 | 39,14 | 41,40 | 38,92 | 41,15 | 6,99% | 2.069.278,00 |
| 17.02.2026 | 38,83 | 39,26 | 38,34 | 38,46 | -1,03% | 1.498.328,00 |
| 13.02.2026 | 37,90 | 39,35 | 37,90 | 38,86 | 2,83% | 1.400.402,00 |
| 12.02.2026 | 40,11 | 40,67 | 37,48 | 37,79 | -5,67% | 2.214.390,00 |
| 11.02.2026 | 39,62 | 40,07 | 38,24 | 40,06 | 1,83% | 1.168.089,00 |
| 10.02.2026 | 39,77 | 39,91 | 38,94 | 39,34 | -1,06% | 1.099.314,00 |
| 09.02.2026 | 39,64 | 40,45 | 39,41 | 39,76 | 0,20% | 1.006.654,00 |
| 06.02.2026 | 38,54 | 39,86 | 38,32 | 39,68 | 3,44% | 1.214.163,00 |
| 05.02.2026 | 37,19 | 38,95 | 36,87 | 38,36 | 2,90% | 1.459.371,00 |
| 04.02.2026 | 39,15 | 39,68 | 37,09 | 37,28 | -4,46% | 1.781.553,00 |
| 03.02.2026 | 40,73 | 41,14 | 38,32 | 39,02 | -3,63% | 1.762.765,00 |
| 02.02.2026 | 39,47 | 41,26 | 39,01 | 40,49 | 3,11% | 1.985.986,00 |
| 30.01.2026 | 39,28 | 40,07 | 38,78 | 39,27 | -1,41% | 1.593.655,00 |
| 29.01.2026 | 39,48 | 39,89 | 38,23 | 39,83 | 0,71% | 1.589.339,00 |
| 28.01.2026 | 39,14 | 39,67 | 38,48 | 39,55 | 1,28% | 1.241.278,00 |
| 27.01.2026 | 39,92 | 40,12 | 38,01 | 39,05 | -2,59% | 2.065.206,00 |
| 26.01.2026 | 39,82 | 40,89 | 39,75 | 40,09 | 1,14% | 1.173.472,00 |
| 23.01.2026 | 39,69 | 40,21 | 39,01 | 39,64 | 0,10% | 1.453.429,00 |
| 22.01.2026 | 39,33 | 40,94 | 39,31 | 39,60 | 0,94% | 1.614.923,00 |
| 21.01.2026 | 38,93 | 39,31 | 38,21 | 39,23 | 1,29% | 1.478.838,00 |
| 20.01.2026 | 38,64 | 39,41 | 38,25 | 38,73 | -1,20% | 1.282.236,00 |
| 16.01.2026 | 39,48 | 39,59 | 38,90 | 39,20 | -1,01% | 1.276.505,00 |
| 15.01.2026 | 38,45 | 39,66 | 38,40 | 39,60 | 2,99% | 1.257.544,00 |
| 14.01.2026 | 38,64 | 38,82 | 38,07 | 38,45 | -0,44% | 1.091.216,00 |
| 13.01.2026 | 39,23 | 39,49 | 38,34 | 38,62 | -1,00% | 1.497.295,00 |
| 12.01.2026 | 37,28 | 39,06 | 36,89 | 39,01 | 3,94% | 2.368.655,00 |
| 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 |