71,320$
1,16%
Echtzeit-Aktienkurs BrightSpring Health Services Inc
Bid:
Ask:
Aktienkurse zur BrightSpring Health Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 71,72 | 71,72 | 70,99 | 71,32 | 1,16% | 28.053,00 |
| 08.07.2026 | 70,24 | 71,40 | 69,37 | 70,50 | 0,47% | 3.030.174,00 |
| 07.07.2026 | 70,78 | 71,34 | 68,63 | 70,17 | -0,55% | 3.970.831,00 |
| 06.07.2026 | 69,67 | 72,06 | 69,64 | 70,56 | 2,22% | 3.277.952,00 |
| 02.07.2026 | 70,91 | 70,91 | 68,45 | 69,03 | -1,17% | 2.242.934,00 |
| 01.07.2026 | 69,44 | 70,25 | 68,21 | 69,85 | 0,16% | 3.494.848,00 |
| 30.06.2026 | 68,98 | 69,91 | 68,10 | 69,74 | 1,10% | 3.199.580,00 |
| 29.06.2026 | 68,60 | 70,30 | 68,41 | 68,98 | 0,00% | 3.977.541,00 |
| 26.06.2026 | 69,29 | 70,72 | 68,13 | 68,98 | -1,03% | 10.450.196,00 |
| 25.06.2026 | 68,43 | 69,89 | 68,22 | 69,70 | 3,09% | 3.070.043,00 |
| 24.06.2026 | 66,93 | 69,11 | 66,32 | 67,61 | 1,15% | 2.874.760,00 |
| 23.06.2026 | 66,05 | 67,86 | 65,92 | 66,84 | -0,54% | 2.406.628,00 |
| 22.06.2026 | 67,30 | 67,76 | 65,83 | 67,20 | 1,43% | 2.477.030,00 |
| 18.06.2026 | 65,05 | 66,69 | 64,92 | 66,25 | 2,82% | 7.174.166,00 |
| 17.06.2026 | 64,15 | 65,00 | 63,64 | 64,43 | 0,45% | 2.259.816,00 |
| 16.06.2026 | 64,29 | 64,73 | 63,52 | 64,14 | 0,09% | 2.381.058,00 |
| 15.06.2026 | 63,33 | 64,09 | 62,27 | 64,08 | 1,34% | 2.550.081,00 |
| 12.06.2026 | 63,57 | 64,18 | 61,98 | 63,23 | 0,24% | 4.012.276,00 |
| 11.06.2026 | 61,43 | 63,50 | 61,04 | 63,08 | 4,11% | 3.244.630,00 |
| 10.06.2026 | 60,77 | 62,34 | 60,46 | 60,59 | -0,67% | 3.352.007,00 |
| 09.06.2026 | 59,75 | 61,39 | 59,03 | 61,00 | 3,01% | 5.538.802,00 |
| 08.06.2026 | 58,73 | 59,61 | 58,10 | 59,22 | 3,17% | 4.186.131,00 |
| 05.06.2026 | 57,20 | 58,58 | 56,20 | 57,40 | 0,00% | 8.013.784,00 |
| 04.06.2026 | 58,18 | 59,52 | 56,91 | 57,40 | -5,72% | 10.792.452,00 |
| 03.06.2026 | 59,83 | 61,02 | 59,52 | 60,88 | 2,60% | 1.828.830,00 |
| 02.06.2026 | 59,98 | 60,48 | 58,12 | 59,34 | -1,07% | 1.901.601,00 |
| 01.06.2026 | 61,62 | 62,00 | 59,80 | 59,98 | -2,76% | 2.445.957,00 |
| 29.05.2026 | 61,23 | 61,84 | 60,55 | 61,68 | 1,40% | 3.007.501,00 |
| 28.05.2026 | 60,71 | 62,11 | 60,29 | 60,83 | 0,46% | 2.249.217,00 |
| 27.05.2026 | 60,40 | 60,91 | 60,08 | 60,55 | 0,38% | 1.930.470,00 |
| 26.05.2026 | 59,53 | 60,48 | 58,90 | 60,32 | 3,11% | 2.050.396,00 |
| 22.05.2026 | 58,86 | 59,26 | 58,09 | 58,50 | 0,88% | 1.447.457,00 |
| 21.05.2026 | 59,25 | 59,65 | 57,95 | 57,99 | -1,02% | 2.535.664,00 |
| 20.05.2026 | 57,39 | 58,87 | 56,80 | 58,59 | 3,30% | 2.609.308,00 |
| 19.05.2026 | 56,27 | 57,10 | 54,93 | 56,72 | 0,96% | 2.200.763,00 |
| 18.05.2026 | 58,52 | 59,00 | 56,09 | 56,18 | -2,97% | 2.034.082,00 |
| 15.05.2026 | 57,62 | 58,30 | 57,21 | 57,90 | -0,86% | 2.833.442,00 |
| 14.05.2026 | 56,92 | 58,67 | 56,50 | 58,40 | 3,36% | 1.852.598,00 |
| 13.05.2026 | 55,52 | 56,97 | 55,20 | 56,50 | 1,80% | 2.795.229,00 |
| 12.05.2026 | 54,59 | 56,60 | 54,10 | 55,50 | 0,78% | 2.717.050,00 |
| 11.05.2026 | 55,00 | 55,31 | 53,41 | 55,07 | 0,44% | 2.471.994,00 |
| 08.05.2026 | 53,29 | 54,95 | 53,14 | 54,83 | 3,57% | 1.877.122,00 |
| 07.05.2026 | 52,60 | 53,66 | 52,17 | 52,94 | 0,38% | 2.346.079,00 |
| 06.05.2026 | 52,47 | 52,99 | 51,76 | 52,74 | 2,53% | 2.214.457,00 |
| 05.05.2026 | 53,53 | 54,40 | 51,04 | 51,44 | -3,92% | 4.040.044,00 |
| 04.05.2026 | 52,53 | 54,22 | 52,13 | 53,54 | 1,83% | 4.642.477,00 |
| 01.05.2026 | 49,00 | 54,68 | 48,40 | 52,58 | 9,61% | 9.471.219,00 |
| 30.04.2026 | 48,14 | 48,15 | 44,77 | 47,97 | -0,37% | 7.731.955,00 |
| 29.04.2026 | 47,49 | 48,33 | 47,27 | 48,15 | 1,39% | 2.981.812,00 |
| 28.04.2026 | 48,40 | 48,74 | 47,46 | 47,49 | -2,22% | 1.884.447,00 |
| 27.04.2026 | 48,23 | 48,97 | 47,63 | 48,57 | 0,85% | 2.383.212,00 |
| 24.04.2026 | 47,00 | 48,37 | 46,79 | 48,16 | 2,03% | 2.239.375,00 |
| 23.04.2026 | 47,54 | 47,74 | 46,26 | 47,20 | 0,06% | 2.070.454,00 |
| 22.04.2026 | 46,76 | 47,22 | 46,11 | 47,17 | 2,32% | 1.357.319,00 |
| 21.04.2026 | 48,08 | 48,49 | 45,90 | 46,10 | -3,58% | 1.744.312,00 |
| 20.04.2026 | 46,98 | 47,83 | 46,87 | 47,81 | 1,14% | 1.334.994,00 |
| 17.04.2026 | 46,74 | 47,38 | 46,15 | 47,27 | 3,21% | 1.306.621,00 |
| 16.04.2026 | 45,80 | 46,38 | 45,51 | 45,80 | -0,46% | 1.314.743,00 |
| 15.04.2026 | 46,04 | 46,08 | 45,07 | 46,01 | -0,07% | 1.856.298,00 |
| 14.04.2026 | 46,72 | 46,72 | 45,53 | 46,04 | 0,02% | 1.258.239,00 |
| 13.04.2026 | 45,16 | 46,32 | 44,93 | 46,03 | 1,54% | 1.045.542,00 |
| 10.04.2026 | 45,63 | 46,37 | 44,63 | 45,33 | -1,28% | 1.413.887,00 |
| 09.04.2026 | 46,27 | 46,69 | 45,41 | 45,92 | -0,84% | 1.397.729,00 |
| 08.04.2026 | 45,00 | 46,50 | 44,86 | 46,31 | 5,56% | 3.112.163,00 |
| 07.04.2026 | 43,61 | 44,18 | 43,12 | 43,87 | 0,83% | 2.191.903,00 |
| 06.04.2026 | 42,94 | 43,78 | 42,59 | 43,51 | 0,95% | 1.664.903,00 |
| 02.04.2026 | 41,10 | 43,24 | 40,41 | 43,10 | 2,55% | 1.684.424,00 |
| 01.04.2026 | 42,83 | 43,80 | 41,69 | 42,03 | -1,36% | 2.611.114,00 |
| 31.03.2026 | 41,73 | 43,37 | 41,60 | 42,61 | 2,58% | 2.718.407,00 |
| 30.03.2026 | 42,08 | 42,67 | 41,47 | 41,54 | -1,87% | 1.982.772,00 |
| 27.03.2026 | 42,66 | 43,05 | 42,05 | 42,33 | -1,17% | 2.245.662,00 |
| 26.03.2026 | 44,13 | 45,05 | 42,76 | 42,83 | -4,44% | 2.726.340,00 |
| 25.03.2026 | 43,81 | 45,59 | 43,74 | 44,82 | 3,49% | 3.981.250,00 |
| 24.03.2026 | 41,58 | 43,61 | 41,13 | 43,31 | 2,87% | 2.090.924,00 |
| 23.03.2026 | 41,93 | 43,26 | 41,40 | 42,10 | 2,16% | 2.821.364,00 |
| 20.03.2026 | 43,81 | 43,93 | 39,91 | 41,21 | -6,32% | 6.556.878,00 |
| 19.03.2026 | 43,14 | 44,50 | 42,79 | 43,99 | 2,14% | 2.740.984,00 |
| 18.03.2026 | 42,50 | 44,63 | 42,50 | 43,07 | 2,30% | 5.480.813,00 |
| 17.03.2026 | 40,66 | 42,41 | 39,36 | 42,10 | 7,81% | 5.312.780,00 |
| 16.03.2026 | 38,85 | 39,69 | 38,85 | 39,05 | 1,93% | 2.706.655,00 |
| 13.03.2026 | 38,95 | 39,50 | 37,24 | 38,31 | -0,85% | 2.784.160,00 |
| 12.03.2026 | 40,80 | 41,25 | 37,66 | 38,64 | -6,51% | 2.974.331,00 |
| 11.03.2026 | 41,00 | 41,68 | 40,63 | 41,33 | -0,02% | 1.335.920,00 |
| 10.03.2026 | 42,23 | 42,50 | 41,06 | 41,34 | -2,11% | 1.765.002,00 |
| 09.03.2026 | 40,71 | 42,39 | 40,00 | 42,23 | 1,78% | 2.002.211,00 |
| 06.03.2026 | 40,83 | 41,67 | 40,26 | 41,49 | -0,67% | 2.494.228,00 |
| 05.03.2026 | 41,38 | 42,28 | 40,65 | 41,77 | -0,45% | 6.189.439,00 |
| 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 |