47,280$
3,21%
Echtzeit-Aktienkurs BrightSpring Health Services Inc
Bid:
Ask:
Aktienkurse zur BrightSpring Health Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |