137,520$
-2,27%
Echtzeit-Aktienkurs Bright Horizons Family Solutions
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 108,63 | 110,89 | 108,46 | 110,06 | 1,79% | 159.540,00 |
| 02.07.2024 | 108,26 | 109,42 | 107,76 | 108,12 | -0,48% | 255.232,00 |
| 01.07.2024 | 109,87 | 110,57 | 107,53 | 108,64 | -1,31% | 297.258,00 |
| 28.06.2024 | 107,21 | 110,41 | 107,21 | 110,08 | 3,01% | 434.526,00 |
| 27.06.2024 | 107,03 | 107,35 | 105,52 | 106,86 | 0,07% | 318.531,00 |
| 26.06.2024 | 104,09 | 106,85 | 104,09 | 106,79 | 2,24% | 246.336,00 |
| 25.06.2024 | 105,16 | 105,84 | 104,04 | 104,45 | -0,54% | 225.946,00 |
| 24.06.2024 | 102,44 | 105,44 | 101,92 | 105,02 | 2,66% | 373.543,00 |
| 21.06.2024 | 100,89 | 102,34 | 100,60 | 102,30 | 1,46% | 539.319,00 |
| 20.06.2024 | 102,09 | 102,09 | 100,59 | 100,83 | -1,36% | 449.230,00 |
| 18.06.2024 | 103,92 | 104,12 | 102,03 | 102,22 | -1,47% | 331.345,00 |
| 17.06.2024 | 103,67 | 104,66 | 102,46 | 103,74 | -0,19% | 387.107,00 |
| 14.06.2024 | 103,56 | 104,17 | 101,52 | 103,94 | -0,61% | 422.472,00 |
| 13.06.2024 | 106,80 | 106,93 | 104,46 | 104,58 | -2,39% | 571.861,00 |
| 12.06.2024 | 107,62 | 108,44 | 106,32 | 107,14 | 1,50% | 243.434,00 |
| 11.06.2024 | 105,98 | 106,92 | 105,06 | 105,56 | -1,27% | 271.467,00 |
| 10.06.2024 | 106,42 | 107,84 | 106,42 | 106,92 | -0,05% | 202.806,00 |
| 07.06.2024 | 106,33 | 107,40 | 106,19 | 106,97 | -1,26% | 177.277,00 |
| 06.06.2024 | 110,12 | 111,20 | 108,04 | 108,33 | -2,25% | 192.624,00 |
| 05.06.2024 | 109,34 | 111,36 | 108,65 | 110,82 | 1,48% | 334.033,00 |
| 04.06.2024 | 108,52 | 109,34 | 107,63 | 109,20 | 0,31% | 270.289,00 |
| 03.06.2024 | 105,36 | 108,92 | 105,10 | 108,86 | 3,56% | 433.001,00 |
| 31.05.2024 | 104,79 | 105,25 | 103,79 | 105,12 | 0,83% | 609.059,00 |
| 30.05.2024 | 103,19 | 104,64 | 102,74 | 104,25 | 0,80% | 393.430,00 |
| 29.05.2024 | 104,65 | 105,06 | 103,35 | 103,42 | -2,43% | 291.290,00 |
| 28.05.2024 | 107,81 | 107,94 | 105,57 | 106,00 | -1,51% | 244.856,00 |
| 24.05.2024 | 109,35 | 109,52 | 107,57 | 107,62 | -0,81% | 355.939,00 |
| 23.05.2024 | 108,49 | 109,46 | 107,26 | 108,50 | 0,56% | 484.310,00 |
| 22.05.2024 | 109,04 | 109,63 | 107,40 | 107,90 | -1,35% | 153.969,00 |
| 21.05.2024 | 110,41 | 110,87 | 109,32 | 109,38 | -1,17% | 201.071,00 |
| 20.05.2024 | 109,13 | 111,13 | 109,13 | 110,67 | 1,48% | 363.420,00 |
| 17.05.2024 | 112,98 | 113,13 | 108,79 | 109,06 | -3,20% | 461.995,00 |
| 16.05.2024 | 114,96 | 115,15 | 112,57 | 112,66 | -2,12% | 230.662,00 |
| 15.05.2024 | 115,17 | 115,81 | 114,44 | 115,10 | 0,30% | 185.032,00 |
| 14.05.2024 | 113,68 | 116,28 | 113,57 | 114,76 | 1,82% | 433.664,00 |
| 13.05.2024 | 113,24 | 113,33 | 111,06 | 112,71 | 0,01% | 430.787,00 |
| 10.05.2024 | 113,55 | 113,59 | 111,52 | 112,70 | -0,39% | 326.067,00 |
| 09.05.2024 | 112,91 | 115,02 | 112,41 | 113,14 | -0,57% | 260.206,00 |
| 08.05.2024 | 113,59 | 116,81 | 112,58 | 113,79 | -0,43% | 434.846,00 |
| 07.05.2024 | 114,88 | 117,10 | 113,87 | 114,28 | -0,21% | 434.594,00 |
| 06.05.2024 | 111,72 | 115,71 | 110,00 | 114,52 | 2,96% | 759.599,00 |
| 03.05.2024 | 111,02 | 112,70 | 108,75 | 111,23 | 6,67% | 651.873,00 |
| 02.05.2024 | 104,94 | 105,72 | 103,22 | 104,27 | 0,52% | 450.625,00 |
| 01.05.2024 | 103,52 | 105,14 | 102,13 | 103,73 | 0,02% | 236.572,00 |
| 30.04.2024 | 105,51 | 106,06 | 103,69 | 103,71 | -2,30% | 336.434,00 |
| 29.04.2024 | 106,74 | 107,52 | 105,93 | 106,15 | -0,50% | 266.182,00 |
| 26.04.2024 | 106,41 | 108,06 | 106,10 | 106,68 | 0,38% | 155.361,00 |
| 25.04.2024 | 105,90 | 107,18 | 105,73 | 106,28 | -0,51% | 212.578,00 |
| 24.04.2024 | 107,69 | 108,72 | 106,79 | 106,83 | -0,73% | 187.308,00 |
| 23.04.2024 | 106,09 | 108,11 | 105,39 | 107,62 | 1,65% | 205.067,00 |
| 22.04.2024 | 105,46 | 106,72 | 104,77 | 105,87 | 1,36% | 262.688,00 |
| 19.04.2024 | 104,26 | 105,15 | 103,41 | 104,45 | 0,70% | 234.096,00 |
| 18.04.2024 | 103,77 | 104,73 | 102,77 | 103,72 | 0,27% | 220.197,00 |
| 17.04.2024 | 105,35 | 105,35 | 103,33 | 103,44 | -1,33% | 219.521,00 |
| 16.04.2024 | 105,64 | 105,76 | 104,49 | 104,83 | -1,36% | 334.459,00 |