81,190$
1,82%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 80,14 | 81,80 | 79,88 | 81,20 | 1,83% | 1.040.383,00 |
| 25.03.2026 | 79,38 | 79,79 | 77,75 | 79,74 | 0,87% | 678.696,00 |
| 24.03.2026 | 79,36 | 80,21 | 77,50 | 79,05 | 1,16% | 802.975,00 |
| 23.03.2026 | 78,69 | 78,90 | 77,40 | 78,14 | 1,05% | 999.891,00 |
| 20.03.2026 | 76,92 | 78,15 | 76,43 | 77,33 | 0,34% | 904.767,00 |
| 19.03.2026 | 76,65 | 77,96 | 76,07 | 77,07 | 0,68% | 652.410,00 |
| 18.03.2026 | 75,11 | 77,23 | 75,11 | 76,55 | 0,20% | 799.262,00 |
| 17.03.2026 | 77,66 | 79,30 | 76,19 | 76,40 | -0,08% | 737.680,00 |
| 16.03.2026 | 75,87 | 76,99 | 75,35 | 76,46 | 0,30% | 858.391,00 |
| 13.03.2026 | 78,23 | 78,81 | 74,89 | 76,23 | -2,27% | 1.022.463,00 |
| 12.03.2026 | 77,74 | 79,38 | 77,46 | 78,00 | 0,19% | 959.414,00 |
| 11.03.2026 | 76,61 | 77,92 | 75,93 | 77,85 | 2,07% | 875.318,00 |
| 10.03.2026 | 78,35 | 78,79 | 75,79 | 76,27 | -1,22% | 1.318.003,00 |
| 09.03.2026 | 77,00 | 77,37 | 75,40 | 77,21 | -0,14% | 1.005.134,00 |
| 06.03.2026 | 77,33 | 78,04 | 76,26 | 77,32 | -0,72% | 937.436,00 |
| 05.03.2026 | 75,87 | 77,96 | 75,76 | 77,88 | 2,80% | 629.191,00 |
| 04.03.2026 | 74,81 | 75,98 | 74,04 | 75,76 | 0,99% | 937.679,00 |
| 03.03.2026 | 74,20 | 75,47 | 72,30 | 75,02 | 0,20% | 687.355,00 |
| 02.03.2026 | 72,86 | 75,30 | 72,86 | 74,87 | 0,47% | 1.050.038,00 |
| 27.02.2026 | 74,03 | 75,15 | 73,97 | 74,52 | -0,85% | 1.214.711,00 |
| 26.02.2026 | 72,87 | 75,45 | 72,87 | 75,16 | 4,04% | 900.294,00 |
| 25.02.2026 | 71,59 | 72,98 | 71,15 | 72,24 | 0,84% | 998.810,00 |
| 24.02.2026 | 71,31 | 72,92 | 70,51 | 71,64 | 0,32% | 1.315.803,00 |
| 23.02.2026 | 71,49 | 73,10 | 70,51 | 71,41 | -1,30% | 2.211.635,00 |
| 20.02.2026 | 71,47 | 72,94 | 70,98 | 72,35 | 1,82% | 1.573.098,00 |
| 19.02.2026 | 70,37 | 71,27 | 69,42 | 71,06 | 0,27% | 1.459.451,00 |
| 18.02.2026 | 68,38 | 71,00 | 67,79 | 70,87 | 4,31% | 1.657.582,00 |
| 17.02.2026 | 67,17 | 69,29 | 65,95 | 67,94 | 1,55% | 2.129.997,00 |
| 13.02.2026 | 74,33 | 74,33 | 63,68 | 66,90 | -18,25% | 4.154.817,00 |
| 12.02.2026 | 81,46 | 83,09 | 77,25 | 81,83 | 0,28% | 1.972.064,00 |
| 11.02.2026 | 84,23 | 84,84 | 80,79 | 81,60 | -4,05% | 773.782,00 |
| 10.02.2026 | 83,80 | 85,63 | 83,58 | 85,04 | 1,87% | 993.862,00 |
| 09.02.2026 | 85,63 | 86,09 | 82,98 | 83,48 | -3,02% | 1.110.403,00 |
| 06.02.2026 | 89,08 | 89,83 | 85,78 | 86,08 | -2,98% | 906.006,00 |
| 05.02.2026 | 90,66 | 91,63 | 87,64 | 88,72 | -0,74% | 899.671,00 |
| 04.02.2026 | 87,84 | 90,63 | 86,38 | 89,38 | 1,40% | 1.231.601,00 |
| 03.02.2026 | 90,34 | 91,07 | 87,26 | 88,15 | -4,37% | 672.874,00 |
| 02.02.2026 | 92,65 | 93,71 | 91,79 | 92,18 | -0,49% | 541.200,00 |
| 30.01.2026 | 91,85 | 92,66 | 90,42 | 92,63 | 1,43% | 583.221,00 |
| 29.01.2026 | 91,97 | 91,97 | 89,86 | 91,32 | -0,64% | 601.611,00 |
| 28.01.2026 | 91,04 | 92,67 | 90,83 | 91,91 | 0,88% | 542.097,00 |
| 27.01.2026 | 91,98 | 92,45 | 90,41 | 91,11 | -1,55% | 444.384,00 |
| 26.01.2026 | 93,22 | 94,19 | 91,75 | 92,54 | -0,95% | 458.461,00 |
| 23.01.2026 | 93,67 | 95,57 | 92,61 | 93,43 | -0,55% | 407.858,00 |
| 22.01.2026 | 93,88 | 94,93 | 93,20 | 93,95 | 0,88% | 537.578,00 |
| 21.01.2026 | 93,54 | 94,67 | 92,41 | 93,13 | -0,28% | 574.952,00 |
| 20.01.2026 | 96,52 | 96,52 | 93,00 | 93,39 | -2,95% | 663.885,00 |
| 16.01.2026 | 96,62 | 96,98 | 94,49 | 96,23 | -0,80% | 812.839,00 |
| 15.01.2026 | 97,13 | 98,18 | 96,32 | 97,01 | 0,12% | 735.049,00 |
| 14.01.2026 | 99,17 | 99,40 | 96,44 | 96,89 | -2,62% | 752.578,00 |
| 13.01.2026 | 101,42 | 101,53 | 98,75 | 99,50 | -2,33% | 590.763,00 |
| 12.01.2026 | 102,40 | 102,93 | 101,45 | 101,87 | -0,58% | 586.239,00 |
| 09.01.2026 | 101,65 | 103,77 | 100,33 | 102,46 | 0,46% | 512.266,00 |
| 08.01.2026 | 102,60 | 104,11 | 101,63 | 101,99 | -1,45% | 507.957,00 |
| 07.01.2026 | 103,20 | 103,72 | 101,78 | 103,49 | 1,10% | 576.125,00 |
| 06.01.2026 | 102,76 | 104,46 | 102,28 | 102,36 | -0,51% | 660.064,00 |
| 05.01.2026 | 98,52 | 103,69 | 98,21 | 102,88 | 3,61% | 666.901,00 |
| 02.01.2026 | 101,04 | 101,04 | 98,81 | 99,30 | -2,07% | 462.719,00 |
| 31.12.2025 | 101,36 | 102,42 | 100,85 | 101,40 | -0,71% | 399.885,00 |
| 30.12.2025 | 101,86 | 102,72 | 101,28 | 102,13 | -0,11% | 336.644,00 |
| 29.12.2025 | 101,81 | 102,49 | 100,67 | 102,24 | 0,91% | 438.355,00 |
| 26.12.2025 | 100,37 | 101,48 | 100,25 | 101,32 | 0,62% | 294.059,00 |
| 24.12.2025 | 99,51 | 101,16 | 99,11 | 100,70 | 1,13% | 191.569,00 |
| 23.12.2025 | 101,66 | 101,85 | 99,36 | 99,57 | -2,16% | 432.704,00 |
| 22.12.2025 | 100,76 | 102,20 | 100,76 | 101,77 | 0,14% | 572.612,00 |
| 19.12.2025 | 103,50 | 104,13 | 101,51 | 101,63 | -1,79% | 514.402,00 |
| 18.12.2025 | 103,81 | 105,12 | 102,75 | 103,48 | -1,00% | 790.438,00 |
| 17.12.2025 | 103,25 | 105,57 | 103,25 | 104,52 | 0,39% | 553.533,00 |
| 16.12.2025 | 104,30 | 105,07 | 103,19 | 104,11 | -0,02% | 683.771,00 |
| 15.12.2025 | 100,71 | 104,51 | 100,47 | 104,13 | 3,40% | 1.066.736,00 |
| 12.12.2025 | 99,47 | 100,75 | 98,25 | 100,71 | 2,03% | 723.343,00 |
| 11.12.2025 | 98,48 | 99,79 | 98,21 | 98,71 | 0,75% | 755.134,00 |
| 10.12.2025 | 97,97 | 98,59 | 97,24 | 97,98 | 0,01% | 953.859,00 |
| 09.12.2025 | 100,10 | 100,73 | 97,81 | 97,97 | -1,60% | 659.097,00 |
| 08.12.2025 | 102,73 | 103,00 | 98,21 | 99,56 | -3,47% | 854.689,00 |
| 05.12.2025 | 104,07 | 105,62 | 102,93 | 103,14 | -0,82% | 1.237.832,00 |
| 04.12.2025 | 104,49 | 105,75 | 103,65 | 103,99 | -0,26% | 844.374,00 |
| 03.12.2025 | 103,87 | 105,32 | 103,67 | 104,26 | 0,21% | 640.502,00 |
| 02.12.2025 | 104,21 | 104,97 | 102,62 | 104,04 | 0,33% | 573.531,00 |
| 01.12.2025 | 102,36 | 104,43 | 101,07 | 103,70 | 0,91% | 773.622,00 |
| 28.11.2025 | 102,76 | 104,10 | 102,31 | 102,76 | 0,29% | 278.308,00 |
| 26.11.2025 | 101,39 | 103,10 | 100,96 | 102,46 | 0,52% | 513.499,00 |
| 25.11.2025 | 98,85 | 102,69 | 98,85 | 101,93 | 3,04% | 729.065,00 |
| 24.11.2025 | 100,18 | 100,67 | 98,59 | 98,92 | -2,18% | 826.923,00 |
| 21.11.2025 | 98,02 | 101,65 | 97,95 | 101,12 | 3,62% | 1.083.912,00 |
| 20.11.2025 | 99,37 | 101,00 | 97,47 | 97,59 | -2,01% | 955.312,00 |
| 19.11.2025 | 99,15 | 99,94 | 98,35 | 99,59 | -0,10% | 660.926,00 |
| 18.11.2025 | 95,70 | 99,80 | 95,70 | 99,69 | 3,48% | 1.364.104,00 |
| 17.11.2025 | 99,22 | 99,40 | 96,15 | 96,34 | -3,15% | 1.039.811,00 |
| 14.11.2025 | 99,38 | 100,60 | 99,11 | 99,47 | -0,72% | 515.937,00 |
| 13.11.2025 | 99,90 | 101,78 | 99,90 | 100,19 | 0,16% | 637.195,00 |
| 12.11.2025 | 100,47 | 101,94 | 99,86 | 100,03 | -0,85% | 605.266,00 |
| 11.11.2025 | 99,85 | 101,07 | 99,34 | 100,89 | 1,83% | 448.231,00 |
| 10.11.2025 | 98,27 | 99,49 | 97,21 | 99,08 | 0,63% | 648.502,00 |
| 07.11.2025 | 97,94 | 99,99 | 96,96 | 98,46 | 0,62% | 696.486,00 |
| 06.11.2025 | 99,66 | 99,66 | 95,87 | 97,85 | -2,39% | 924.748,00 |
| 05.11.2025 | 102,10 | 102,26 | 99,73 | 100,25 | -2,30% | 739.729,00 |
| 04.11.2025 | 104,22 | 105,79 | 102,53 | 102,61 | -0,98% | 728.101,00 |
| 03.11.2025 | 107,53 | 108,10 | 102,05 | 103,63 | -5,13% | 2.002.064,00 |
| 31.10.2025 | 100,07 | 109,86 | 100,07 | 109,23 | 18,37% | 3.374.934,00 |