61,980$
-0,97%
Echtzeit-Aktienkurs BrightSpring Health Services
Bid:
Ask:
Aktienkurse zur BrightSpring Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 62,58 | 62,81 | 60,94 | 61,99 | -0,91% | 34.859,00 |
| 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 |
| 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 |