113,040$
1,79%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 113,21 | 114,15 | 111,84 | 113,08 | 1,83% | 767.113,00 |
| 21.11.2024 | 108,43 | 111,24 | 108,22 | 111,05 | 2,48% | 591.833,00 |
| 20.11.2024 | 108,28 | 110,26 | 108,03 | 108,36 | -0,64% | 473.394,00 |
| 19.11.2024 | 107,90 | 109,26 | 106,53 | 109,06 | 0,98% | 637.825,00 |
| 18.11.2024 | 105,96 | 108,18 | 105,28 | 108,00 | 3,85% | 767.715,00 |
| 15.11.2024 | 106,90 | 106,90 | 103,75 | 104,00 | -2,84% | 1.056.608,00 |
| 14.11.2024 | 111,53 | 111,85 | 106,50 | 107,04 | -3,69% | 1.025.545,00 |
| 13.11.2024 | 111,62 | 112,20 | 110,55 | 111,14 | -0,39% | 601.427,00 |
| 12.11.2024 | 114,03 | 114,79 | 111,51 | 111,58 | -1,97% | 720.236,00 |
| 11.11.2024 | 116,27 | 116,72 | 113,00 | 113,82 | -2,00% | 727.230,00 |
| 08.11.2024 | 117,69 | 119,14 | 115,84 | 116,14 | -0,33% | 1.003.645,00 |
| 07.11.2024 | 117,02 | 119,04 | 114,45 | 116,52 | 0,11% | 1.234.722,00 |
| 06.11.2024 | 117,68 | 121,44 | 115,57 | 116,39 | 0,44% | 1.545.893,00 |
| 05.11.2024 | 128,84 | 129,88 | 115,16 | 115,88 | -12,76% | 1.289.241,00 |
| 04.11.2024 | 133,25 | 135,77 | 132,03 | 132,83 | -0,53% | 740.709,00 |
| 01.11.2024 | 134,83 | 135,37 | 131,60 | 133,54 | 0,05% | 657.155,00 |
| 31.10.2024 | 132,47 | 135,44 | 132,47 | 133,47 | 0,20% | 398.371,00 |
| 30.10.2024 | 131,43 | 133,50 | 131,02 | 133,21 | 1,36% | 322.306,00 |
| 29.10.2024 | 130,12 | 132,30 | 130,12 | 131,42 | 0,48% | 450.962,00 |
| 28.10.2024 | 130,68 | 131,80 | 129,52 | 130,79 | 0,79% | 287.642,00 |
| 25.10.2024 | 130,00 | 130,90 | 129,22 | 129,77 | -0,18% | 332.314,00 |
| 24.10.2024 | 132,00 | 132,45 | 129,90 | 130,01 | -1,95% | 534.009,00 |
| 23.10.2024 | 130,35 | 132,64 | 129,44 | 132,59 | 1,59% | 394.596,00 |
| 22.10.2024 | 130,00 | 130,53 | 128,38 | 130,52 | 0,25% | 590.655,00 |
| 21.10.2024 | 131,35 | 133,15 | 130,15 | 130,20 | -1,08% | 337.846,00 |
| 18.10.2024 | 132,15 | 132,36 | 130,81 | 131,62 | -0,04% | 251.365,00 |
| 17.10.2024 | 131,82 | 133,10 | 130,38 | 131,67 | -0,22% | 550.253,00 |
| 16.10.2024 | 133,00 | 133,06 | 131,30 | 131,96 | -0,71% | 422.703,00 |
| 15.10.2024 | 133,70 | 136,74 | 132,48 | 132,90 | -0,60% | 756.181,00 |
| 14.10.2024 | 133,50 | 134,89 | 133,18 | 133,70 | -0,39% | 372.875,00 |
| 11.10.2024 | 133,30 | 135,23 | 132,39 | 134,23 | 0,97% | 234.891,00 |
| 10.10.2024 | 134,80 | 134,93 | 131,09 | 132,94 | -1,90% | 497.318,00 |
| 09.10.2024 | 136,15 | 138,10 | 135,30 | 135,51 | -0,81% | 305.074,00 |
| 08.10.2024 | 136,71 | 139,25 | 136,50 | 136,62 | 0,23% | 331.061,00 |
| 07.10.2024 | 136,94 | 138,15 | 135,89 | 136,31 | 0,08% | 251.963,00 |
| 04.10.2024 | 138,88 | 139,68 | 135,74 | 136,20 | -1,26% | 492.896,00 |
| 03.10.2024 | 137,33 | 138,17 | 136,01 | 137,94 | -0,18% | 305.782,00 |
| 02.10.2024 | 137,70 | 138,75 | 137,13 | 138,19 | 0,03% | 160.935,00 |
| 01.10.2024 | 140,00 | 140,00 | 137,22 | 138,15 | -1,41% | 232.821,00 |
| 30.09.2024 | 139,05 | 140,19 | 138,44 | 140,13 | 1,05% | 220.304,00 |
| 27.09.2024 | 140,19 | 140,69 | 137,63 | 138,68 | -0,79% | 255.685,00 |
| 26.09.2024 | 139,89 | 140,52 | 138,52 | 139,78 | 0,24% | 182.489,00 |
| 25.09.2024 | 141,15 | 141,57 | 138,74 | 139,44 | -0,89% | 237.653,00 |
| 24.09.2024 | 138,68 | 140,82 | 137,80 | 140,69 | 1,27% | 229.929,00 |
| 23.09.2024 | 139,60 | 140,70 | 138,08 | 138,93 | -0,09% | 258.187,00 |
| 20.09.2024 | 136,37 | 139,42 | 136,30 | 139,06 | 1,88% | 508.646,00 |
| 19.09.2024 | 138,63 | 139,32 | 136,49 | 136,50 | -0,07% | 423.345,00 |
| 18.09.2024 | 138,30 | 139,05 | 136,30 | 136,59 | -1,24% | 274.925,00 |
| 17.09.2024 | 140,82 | 141,26 | 138,25 | 138,30 | -1,21% | 215.329,00 |
| 16.09.2024 | 140,45 | 141,80 | 139,83 | 139,99 | -0,49% | 232.299,00 |
| 13.09.2024 | 140,76 | 141,64 | 139,69 | 140,68 | 0,38% | 249.485,00 |
| 12.09.2024 | 137,98 | 140,41 | 137,64 | 140,15 | 1,71% | 305.699,00 |
| 11.09.2024 | 137,99 | 139,34 | 136,07 | 137,80 | -0,63% | 351.491,00 |
| 10.09.2024 | 139,14 | 139,14 | 136,83 | 138,67 | -0,17% | 274.348,00 |
| 09.09.2024 | 137,93 | 140,51 | 136,62 | 138,90 | 1,01% | 331.450,00 |
| 06.09.2024 | 140,39 | 141,12 | 137,38 | 137,51 | -2,27% | 401.202,00 |
| 05.09.2024 | 140,65 | 141,90 | 139,53 | 140,71 | 0,05% | 268.770,00 |
| 04.09.2024 | 137,53 | 141,89 | 135,00 | 140,64 | 0,89% | 343.958,00 |
| 03.09.2024 | 140,00 | 140,91 | 138,10 | 139,40 | -0,94% | 302.126,00 |
| 30.08.2024 | 139,65 | 140,86 | 138,59 | 140,72 | 1,19% | 306.649,00 |
| 29.08.2024 | 138,19 | 140,81 | 138,12 | 139,07 | 1,42% | 311.101,00 |
| 28.08.2024 | 138,67 | 139,59 | 136,79 | 137,12 | -1,37% | 405.845,00 |
| 27.08.2024 | 136,32 | 139,40 | 135,86 | 139,03 | 1,39% | 431.392,00 |
| 26.08.2024 | 135,96 | 137,99 | 135,96 | 137,12 | 0,73% | 294.791,00 |
| 23.08.2024 | 135,80 | 137,87 | 134,98 | 136,13 | 0,35% | 263.744,00 |
| 22.08.2024 | 137,14 | 137,14 | 134,83 | 135,66 | -0,98% | 288.575,00 |
| 21.08.2024 | 133,67 | 137,20 | 133,57 | 137,00 | 2,51% | 464.213,00 |
| 20.08.2024 | 134,93 | 135,38 | 132,78 | 133,65 | -1,05% | 540.153,00 |
| 19.08.2024 | 134,72 | 136,07 | 133,79 | 135,07 | -0,54% | 308.355,00 |
| 16.08.2024 | 136,51 | 138,23 | 135,45 | 135,80 | -0,37% | 265.178,00 |
| 15.08.2024 | 137,08 | 138,25 | 136,05 | 136,30 | 0,20% | 267.984,00 |
| 14.08.2024 | 133,99 | 136,10 | 133,99 | 136,03 | 1,93% | 277.728,00 |
| 13.08.2024 | 132,00 | 134,00 | 131,44 | 133,45 | 1,15% | 242.846,00 |
| 12.08.2024 | 132,96 | 133,84 | 130,92 | 131,93 | -0,42% | 304.700,00 |
| 09.08.2024 | 132,54 | 133,90 | 131,21 | 132,49 | 0,33% | 501.331,00 |
| 08.08.2024 | 132,06 | 132,72 | 130,37 | 132,05 | 0,79% | 522.124,00 |
| 07.08.2024 | 132,90 | 135,30 | 129,88 | 131,01 | -1,27% | 476.774,00 |
| 06.08.2024 | 129,22 | 135,86 | 128,05 | 132,70 | 3,04% | 716.798,00 |
| 05.08.2024 | 128,67 | 131,84 | 127,23 | 128,78 | -4,71% | 970.831,00 |
| 02.08.2024 | 123,00 | 136,22 | 119,18 | 135,15 | 14,12% | 1.596.166,00 |
| 01.08.2024 | 120,39 | 120,76 | 116,21 | 118,43 | -1,51% | 389.178,00 |
| 31.07.2024 | 122,53 | 122,53 | 119,89 | 120,25 | -1,66% | 431.555,00 |
| 30.07.2024 | 121,84 | 122,43 | 119,91 | 122,28 | 0,81% | 272.388,00 |
| 29.07.2024 | 120,58 | 122,06 | 119,71 | 121,30 | 0,78% | 307.375,00 |
| 26.07.2024 | 118,52 | 122,31 | 117,83 | 120,36 | 2,09% | 398.362,00 |
| 25.07.2024 | 115,91 | 118,61 | 114,96 | 117,90 | 2,41% | 444.184,00 |
| 24.07.2024 | 117,36 | 118,57 | 115,04 | 115,13 | -2,32% | 295.568,00 |
| 23.07.2024 | 117,80 | 119,14 | 117,50 | 117,87 | -0,57% | 259.088,00 |
| 22.07.2024 | 119,82 | 120,07 | 118,18 | 118,55 | -0,14% | 275.143,00 |
| 19.07.2024 | 118,08 | 120,00 | 117,69 | 118,72 | 0,32% | 262.801,00 |
| 18.07.2024 | 118,53 | 120,28 | 116,72 | 118,34 | -0,78% | 325.723,00 |
| 17.07.2024 | 120,69 | 122,67 | 119,00 | 119,27 | -2,09% | 340.193,00 |
| 16.07.2024 | 118,40 | 122,03 | 118,30 | 121,82 | 2,64% | 336.504,00 |
| 15.07.2024 | 116,17 | 120,74 | 115,68 | 118,69 | 3,43% | 394.998,00 |
| 12.07.2024 | 113,27 | 115,67 | 112,44 | 114,75 | 2,46% | 269.911,00 |
| 11.07.2024 | 110,60 | 113,53 | 110,03 | 111,99 | 2,67% | 280.954,00 |
| 10.07.2024 | 108,10 | 109,45 | 107,32 | 109,08 | 1,24% | 283.885,00 |
| 09.07.2024 | 109,39 | 110,86 | 107,46 | 107,74 | -2,03% | 183.105,00 |
| 08.07.2024 | 111,49 | 112,23 | 109,63 | 109,97 | -1,34% | 242.594,00 |
| 05.07.2024 | 110,20 | 111,82 | 109,67 | 111,46 | 1,27% | 185.054,00 |