71,660$
-1,32%
Echtzeit-Aktienkurs BrightSpring Health Services
Bid:
Ask:
Aktienkurse zur BrightSpring Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 72,72 | 73,35 | 71,44 | 71,46 | -1,60% | 1.599.055,00 |
| 11.11.2026 | 73,12 | 73,53 | 71,03 | 72,62 | 0,18% | 2.115.656,00 |
| 10.11.2026 | 69,00 | 72,52 | 68,34 | 72,49 | 4,83% | 2.940.321,00 |
| 09.11.2026 | 68,51 | 69,39 | 67,59 | 69,15 | 2,98% | 2.171.180,00 |
| 06.11.2026 | 66,07 | 67,54 | 64,52 | 67,15 | 1,96% | 2.482.892,00 |
| 05.11.2026 | 69,76 | 70,44 | 65,68 | 65,86 | -5,64% | 3.809.826,00 |
| 04.11.2026 | 70,55 | 70,84 | 67,91 | 69,80 | -0,06% | 3.088.124,00 |
| 03.11.2026 | 66,50 | 70,00 | 66,26 | 69,84 | 5,40% | 4.173.629,00 |
| 02.11.2026 | 67,50 | 67,88 | 64,91 | 66,26 | -0,94% | 4.687.753,00 |
| 30.10.2026 | 65,29 | 71,12 | 64,21 | 66,89 | 11,08% | 5.936.213,00 |
| 29.10.2026 | 60,18 | 61,96 | 59,45 | 60,22 | 1,28% | 3.983.892,00 |
| 28.10.2026 | 58,36 | 59,55 | 58,34 | 59,46 | 1,88% | 1.880.395,00 |
| 27.10.2026 | 59,18 | 59,30 | 58,17 | 58,36 | -0,88% | 2.286.488,00 |
| 26.10.2026 | 59,98 | 60,66 | 58,03 | 58,88 | -2,05% | 1.945.320,00 |
| 23.10.2026 | 60,76 | 61,00 | 59,77 | 60,11 | -1,23% | 1.813.062,00 |
| 22.10.2026 | 61,91 | 62,04 | 59,79 | 60,86 | -2,41% | 2.146.599,00 |
| 21.10.2026 | 62,86 | 63,44 | 62,36 | 62,36 | -0,10% | 1.642.714,00 |
| 20.10.2026 | 61,56 | 62,97 | 61,29 | 62,42 | 1,84% | 1.476.951,00 |
| 19.10.2026 | 61,47 | 61,96 | 60,67 | 61,29 | 0,69% | 1.269.036,00 |
| 16.10.2026 | 62,23 | 62,78 | 60,27 | 60,87 | -2,39% | 1.694.037,00 |
| 15.10.2026 | 63,35 | 63,39 | 61,67 | 62,36 | -1,56% | 2.019.863,00 |
| 14.10.2026 | 62,36 | 63,62 | 62,11 | 63,35 | 1,12% | 1.384.626,00 |
| 13.10.2026 | 62,82 | 63,32 | 61,55 | 62,65 | -0,57% | 1.411.065,00 |
| 12.10.2026 | 63,65 | 64,23 | 62,10 | 63,01 | -1,15% | 1.518.479,00 |
| 09.10.2026 | 63,77 | 65,09 | 63,50 | 63,74 | 0,13% | 1.614.425,00 |
| 08.10.2026 | 63,74 | 64,54 | 62,62 | 63,66 | -0,22% | 2.222.186,00 |
| 07.10.2026 | 63,59 | 64,83 | 63,32 | 63,80 | 0,08% | 1.964.666,00 |
| 06.10.2026 | 62,97 | 65,64 | 62,97 | 63,75 | 2,82% | 3.118.151,00 |
| 05.10.2026 | 60,50 | 62,26 | 60,05 | 62,00 | 2,90% | 3.401.292,00 |
| 02.10.2026 | 58,23 | 60,43 | 57,95 | 60,25 | 5,22% | 3.197.085,00 |
| 01.10.2026 | 56,52 | 57,39 | 55,90 | 57,26 | 0,90% | 2.880.284,00 |
| 30.09.2026 | 55,87 | 56,86 | 55,12 | 56,75 | 1,90% | 2.161.274,00 |
| 29.09.2026 | 56,54 | 56,80 | 55,26 | 55,69 | -1,50% | 1.643.201,00 |
| 28.09.2026 | 56,08 | 57,69 | 55,98 | 56,54 | -0,09% | 2.030.980,00 |
| 25.09.2026 | 56,36 | 57,01 | 55,49 | 56,59 | 1,02% | 2.080.129,00 |
| 24.09.2026 | 55,54 | 56,42 | 54,87 | 56,02 | 0,43% | 2.430.534,00 |
| 23.09.2026 | 56,04 | 56,79 | 55,52 | 55,78 | -1,36% | 1.725.932,00 |
| 22.09.2026 | 56,10 | 57,05 | 55,82 | 56,55 | 1,24% | 2.075.093,00 |
| 21.09.2026 | 56,79 | 56,96 | 55,35 | 55,86 | -1,62% | 2.658.808,00 |
| 18.09.2026 | 56,24 | 57,51 | 55,64 | 56,78 | 0,32% | 9.364.236,00 |
| 17.09.2026 | 59,50 | 60,00 | 56,56 | 56,60 | -4,00% | 2.453.502,00 |
| 16.09.2026 | 59,35 | 60,00 | 58,79 | 58,96 | 0,20% | 1.647.899,00 |
| 15.09.2026 | 60,30 | 60,53 | 58,28 | 58,84 | -2,42% | 1.428.934,00 |
| 14.09.2026 | 57,91 | 60,77 | 57,91 | 60,30 | 2,67% | 3.449.988,00 |
| 11.09.2026 | 59,05 | 59,90 | 58,08 | 58,73 | 1,47% | 2.489.938,00 |
| 10.09.2026 | 61,33 | 62,62 | 57,68 | 57,88 | -6,63% | 3.317.147,00 |
| 09.09.2026 | 62,58 | 62,83 | 60,93 | 61,99 | -0,91% | 1.297.980,00 |
| 08.09.2026 | 60,69 | 63,03 | 60,69 | 62,56 | 3,01% | 3.211.086,00 |
| 04.09.2026 | 60,51 | 61,75 | 60,51 | 60,73 | -1,14% | 1.729.143,00 |
| 03.09.2026 | 60,72 | 61,48 | 58,98 | 61,43 | 1,88% | 2.109.086,00 |
| 02.09.2026 | 59,16 | 60,58 | 58,97 | 60,30 | 1,92% | 1.766.795,00 |
| 01.09.2026 | 58,55 | 59,91 | 58,50 | 59,16 | 1,30% | 1.485.938,00 |
| 31.08.2026 | 58,76 | 59,07 | 57,80 | 58,40 | -1,23% | 1.924.591,00 |
| 28.08.2026 | 60,54 | 61,31 | 59,04 | 59,13 | -2,91% | 1.506.364,00 |
| 27.08.2026 | 61,42 | 63,14 | 60,53 | 60,90 | -0,73% | 3.221.814,00 |
| 26.08.2026 | 57,20 | 61,37 | 56,75 | 61,35 | 7,20% | 2.552.554,00 |
| 25.08.2026 | 59,55 | 60,18 | 56,43 | 57,23 | -3,80% | 2.601.833,00 |
| 24.08.2026 | 58,33 | 60,14 | 58,25 | 59,49 | 1,05% | 2.191.803,00 |
| 21.08.2026 | 59,97 | 60,65 | 58,80 | 58,87 | -1,11% | 1.523.774,00 |
| 20.08.2026 | 58,76 | 60,13 | 58,51 | 59,53 | 0,34% | 1.828.886,00 |
| 19.08.2026 | 60,15 | 60,41 | 58,42 | 59,33 | -0,30% | 2.907.576,00 |
| 18.08.2026 | 60,00 | 60,82 | 59,19 | 59,51 | -1,44% | 1.703.171,00 |
| 17.08.2026 | 61,69 | 61,91 | 59,80 | 60,38 | -2,16% | 1.656.230,00 |
| 14.08.2026 | 59,65 | 61,88 | 59,12 | 61,71 | 2,46% | 1.606.077,00 |
| 13.08.2026 | 59,80 | 61,40 | 59,80 | 60,23 | 0,92% | 1.372.748,00 |
| 12.08.2026 | 58,12 | 60,26 | 57,51 | 59,68 | 3,09% | 3.132.512,00 |
| 11.08.2026 | 61,23 | 62,03 | 57,40 | 57,89 | -5,79% | 6.047.053,00 |
| 10.08.2026 | 61,74 | 62,89 | 61,23 | 61,45 | -1,57% | 2.361.862,00 |
| 07.08.2026 | 61,94 | 63,40 | 61,17 | 62,43 | 3,02% | 2.165.096,00 |
| 06.08.2026 | 62,25 | 62,49 | 60,53 | 60,60 | -3,84% | 2.126.494,00 |
| 05.08.2026 | 62,80 | 64,26 | 61,58 | 63,02 | 0,40% | 3.222.601,00 |
| 04.08.2026 | 61,61 | 63,60 | 59,15 | 62,77 | 3,81% | 4.295.981,00 |
| 03.08.2026 | 59,27 | 61,81 | 57,95 | 60,47 | 1,26% | 4.524.997,00 |
| 31.07.2026 | 69,47 | 70,05 | 59,26 | 59,71 | -18,07% | 7.735.689,00 |
| 30.07.2026 | 70,58 | 73,29 | 70,00 | 72,88 | 5,06% | 3.426.930,00 |
| 29.07.2026 | 72,75 | 73,20 | 69,25 | 69,37 | -4,26% | 1.972.282,00 |
| 28.07.2026 | 71,83 | 72,67 | 69,98 | 72,46 | 0,67% | 1.811.507,00 |
| 27.07.2026 | 72,92 | 73,75 | 71,03 | 71,98 | -1,28% | 1.962.435,00 |
| 24.07.2026 | 71,42 | 73,40 | 70,96 | 72,91 | 4,40% | 2.482.559,00 |
| 23.07.2026 | 69,07 | 70,28 | 68,25 | 69,84 | 0,14% | 3.657.207,00 |
| 22.07.2026 | 71,43 | 72,56 | 69,66 | 69,74 | -3,89% | 3.677.653,00 |
| 21.07.2026 | 71,56 | 73,01 | 70,72 | 72,56 | 2,92% | 2.725.357,00 |
| 20.07.2026 | 70,99 | 73,40 | 70,41 | 70,50 | -0,27% | 2.727.460,00 |
| 17.07.2026 | 67,16 | 71,34 | 66,65 | 70,69 | 3,71% | 3.816.889,00 |
| 16.07.2026 | 68,00 | 70,61 | 67,21 | 68,16 | -0,15% | 32.760.849,00 |
| 15.07.2026 | 67,90 | 70,29 | 66,58 | 68,26 | -2,02% | 5.848.552,00 |
| 14.07.2026 | 70,43 | 71,20 | 69,38 | 69,67 | 0,04% | 1.816.976,00 |
| 13.07.2026 | 71,89 | 72,22 | 69,28 | 69,64 | -2,51% | 2.271.707,00 |
| 10.07.2026 | 71,36 | 72,06 | 70,11 | 71,43 | -0,21% | 1.817.862,00 |
| 09.07.2026 | 71,61 | 71,82 | 70,84 | 71,58 | 1,53% | 2.048.237,00 |
| 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 |