98,960$
0,58%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 98,72 | 99,47 | 98,26 | 98,96 | 0,58% | 24.646,00 |
| 14.10.2025 | 96,06 | 98,75 | 96,06 | 98,39 | 1,67% | 648.967,00 |
| 13.10.2025 | 97,78 | 99,48 | 96,77 | 96,77 | -0,83% | 628.329,00 |
| 10.10.2025 | 96,89 | 97,78 | 95,53 | 97,58 | 0,66% | 771.103,00 |
| 09.10.2025 | 98,28 | 99,35 | 96,09 | 96,94 | -1,88% | 774.714,00 |
| 08.10.2025 | 99,62 | 100,24 | 98,04 | 98,80 | -0,79% | 604.333,00 |
| 07.10.2025 | 102,66 | 102,66 | 99,24 | 99,59 | -2,53% | 966.771,00 |
| 06.10.2025 | 106,19 | 106,74 | 102,17 | 102,18 | -3,87% | 673.727,00 |
| 03.10.2025 | 106,64 | 107,53 | 106,19 | 106,29 | -0,37% | 51.515,00 |
| 02.10.2025 | 107,58 | 107,58 | 105,68 | 106,68 | -1,21% | 372.074,00 |
| 01.10.2025 | 107,29 | 109,34 | 107,25 | 107,99 | -0,53% | 439.663,00 |
| 30.09.2025 | 108,35 | 108,73 | 107,34 | 108,57 | -0,01% | 490.003,00 |
| 29.09.2025 | 108,21 | 109,36 | 107,90 | 108,58 | 0,06% | 492.349,00 |
| 26.09.2025 | 108,03 | 108,76 | 107,18 | 108,52 | 1,16% | 392.638,00 |
| 25.09.2025 | 107,44 | 108,16 | 106,04 | 107,28 | -0,22% | 402.665,00 |
| 24.09.2025 | 108,49 | 108,74 | 106,92 | 107,52 | -0,85% | 940.698,00 |
| 23.09.2025 | 110,04 | 110,14 | 108,23 | 108,44 | -0,99% | 509.032,00 |
| 22.09.2025 | 108,99 | 110,31 | 108,66 | 109,52 | 0,46% | 498.928,00 |
| 19.09.2025 | 110,99 | 111,39 | 108,65 | 109,02 | -1,84% | 853.337,00 |
| 18.09.2025 | 110,08 | 112,41 | 110,07 | 111,06 | 1,68% | 1.063.370,00 |
| 17.09.2025 | 110,69 | 111,49 | 108,04 | 109,23 | -1,08% | 1.103.669,00 |
| 16.09.2025 | 109,19 | 111,27 | 108,61 | 110,42 | 1,18% | 1.572.507,00 |
| 15.09.2025 | 113,41 | 113,88 | 109,11 | 109,13 | -3,71% | 743.609,00 |
| 12.09.2025 | 113,92 | 114,32 | 113,08 | 113,33 | -0,70% | 522.790,00 |
| 11.09.2025 | 112,24 | 114,42 | 112,07 | 114,13 | 2,13% | 818.381,00 |
| 10.09.2025 | 114,98 | 115,32 | 111,22 | 111,75 | -3,19% | 405.599,00 |
| 09.09.2025 | 116,50 | 116,98 | 115,16 | 115,43 | -0,88% | 430.306,00 |
| 08.09.2025 | 116,61 | 116,99 | 115,15 | 116,45 | -0,32% | 395.013,00 |
| 05.09.2025 | 116,64 | 117,25 | 115,27 | 116,82 | 0,42% | 372.987,00 |
| 04.09.2025 | 116,59 | 117,30 | 115,71 | 116,33 | -0,11% | 374.550,00 |
| 03.09.2025 | 115,43 | 116,50 | 114,82 | 116,46 | 0,47% | 386.189,00 |
| 02.09.2025 | 116,70 | 117,09 | 114,94 | 115,91 | -1,80% | 467.249,00 |
| 29.08.2025 | 118,41 | 118,73 | 117,38 | 118,04 | -0,26% | 503.781,00 |
| 28.08.2025 | 119,67 | 119,67 | 117,69 | 118,35 | -0,93% | 437.913,00 |
| 27.08.2025 | 119,61 | 120,09 | 118,71 | 119,46 | 0,52% | 423.882,00 |
| 26.08.2025 | 120,65 | 121,13 | 118,72 | 118,84 | -1,82% | 397.617,00 |
| 25.08.2025 | 123,72 | 123,77 | 120,81 | 121,04 | -1,86% | 430.668,00 |
| 22.08.2025 | 121,60 | 124,25 | 121,60 | 123,33 | 1,19% | 641.041,00 |
| 21.08.2025 | 122,45 | 122,88 | 121,60 | 121,88 | -0,48% | 672.616,00 |
| 20.08.2025 | 121,41 | 123,76 | 121,41 | 122,47 | 0,12% | 541.934,00 |
| 19.08.2025 | 118,93 | 122,37 | 118,93 | 122,32 | 2,58% | 616.327,00 |
| 18.08.2025 | 122,49 | 122,49 | 119,20 | 119,24 | -1,78% | 423.804,00 |
| 15.08.2025 | 119,82 | 121,48 | 119,14 | 121,40 | 2,03% | 533.448,00 |
| 14.08.2025 | 118,19 | 119,58 | 118,05 | 118,98 | -0,50% | 368.226,00 |
| 13.08.2025 | 117,42 | 120,91 | 116,77 | 119,58 | 1,29% | 927.656,00 |
| 12.08.2025 | 117,74 | 119,23 | 116,94 | 118,06 | 0,57% | 653.037,00 |
| 11.08.2025 | 118,69 | 120,09 | 116,99 | 117,39 | -1,52% | 706.378,00 |
| 08.08.2025 | 120,62 | 120,80 | 118,69 | 119,20 | -0,85% | 530.168,00 |
| 07.08.2025 | 120,10 | 121,61 | 118,81 | 120,22 | 0,86% | 688.789,00 |
| 06.08.2025 | 118,09 | 119,25 | 116,72 | 119,19 | 1,35% | 956.633,00 |
| 05.08.2025 | 123,22 | 124,05 | 117,46 | 117,60 | -5,22% | 1.037.759,00 |
| 04.08.2025 | 125,03 | 125,16 | 122,60 | 124,08 | -0,82% | 920.840,00 |
| 01.08.2025 | 127,37 | 130,76 | 120,36 | 125,10 | 10,61% | 1.620.844,00 |
| 31.07.2025 | 113,33 | 114,10 | 112,90 | 113,10 | -0,44% | 549.993,00 |
| 30.07.2025 | 112,58 | 113,93 | 112,24 | 113,60 | 0,83% | 924.520,00 |
| 29.07.2025 | 112,32 | 112,71 | 110,97 | 112,67 | 0,80% | 635.501,00 |
| 28.07.2025 | 114,58 | 114,58 | 111,45 | 111,78 | -2,86% | 696.684,00 |
| 25.07.2025 | 114,00 | 115,08 | 113,47 | 115,07 | 1,58% | 530.330,00 |
| 24.07.2025 | 113,17 | 114,22 | 112,08 | 113,28 | -0,09% | 563.786,00 |
| 23.07.2025 | 114,33 | 114,47 | 112,19 | 113,38 | -0,71% | 1.024.438,00 |
| 22.07.2025 | 113,58 | 115,34 | 113,09 | 114,19 | 0,11% | 685.424,00 |
| 21.07.2025 | 116,62 | 116,62 | 113,61 | 114,07 | -0,71% | 369.964,00 |
| 18.07.2025 | 115,31 | 115,31 | 113,83 | 114,88 | -0,14% | 357.524,00 |
| 17.07.2025 | 115,12 | 116,29 | 114,58 | 115,04 | -0,11% | 309.177,00 |
| 16.07.2025 | 114,65 | 116,25 | 114,03 | 115,17 | 1,16% | 558.152,00 |
| 15.07.2025 | 115,44 | 115,68 | 113,78 | 113,85 | -1,27% | 297.180,00 |
| 14.07.2025 | 114,41 | 116,07 | 114,37 | 115,32 | -0,03% | 364.814,00 |
| 11.07.2025 | 116,22 | 116,72 | 114,78 | 115,35 | -1,06% | 294.961,00 |
| 10.07.2025 | 116,01 | 117,75 | 115,00 | 116,58 | -0,15% | 422.885,00 |
| 09.07.2025 | 118,08 | 118,78 | 116,28 | 116,76 | -0,68% | 386.127,00 |
| 08.07.2025 | 117,16 | 117,93 | 116,45 | 117,56 | 0,27% | 670.138,00 |
| 07.07.2025 | 119,95 | 120,82 | 116,53 | 117,24 | -2,77% | 614.935,00 |
| 03.07.2025 | 121,09 | 121,58 | 120,39 | 120,58 | -0,28% | 157.122,00 |
| 02.07.2025 | 122,22 | 122,22 | 120,26 | 120,92 | -0,48% | 441.054,00 |
| 01.07.2025 | 122,96 | 123,63 | 121,39 | 121,50 | -1,69% | 546.968,00 |
| 30.06.2025 | 123,65 | 123,71 | 121,96 | 123,59 | 1,05% | 424.732,00 |
| 27.06.2025 | 121,52 | 122,70 | 120,49 | 122,31 | 1,49% | 1.056.382,00 |
| 26.06.2025 | 121,40 | 121,99 | 119,39 | 120,52 | -0,54% | 668.911,00 |
| 25.06.2025 | 123,82 | 124,28 | 121,11 | 121,18 | -1,91% | 619.436,00 |
| 24.06.2025 | 123,62 | 124,64 | 122,11 | 123,54 | 0,63% | 820.534,00 |
| 23.06.2025 | 121,57 | 122,84 | 118,39 | 122,77 | 0,36% | 852.808,00 |
| 20.06.2025 | 122,33 | 122,78 | 120,63 | 122,33 | 0,08% | 476.285,00 |
| 18.06.2025 | 122,08 | 123,33 | 121,54 | 122,23 | 0,20% | 302.210,00 |
| 17.06.2025 | 122,72 | 124,09 | 121,79 | 121,98 | -1,20% | 292.125,00 |
| 16.06.2025 | 124,13 | 125,26 | 123,45 | 123,46 | 0,23% | 303.340,00 |
| 13.06.2025 | 123,81 | 125,56 | 122,90 | 123,18 | -1,83% | 271.784,00 |
| 12.06.2025 | 122,93 | 125,62 | 122,93 | 125,48 | 0,51% | 552.845,00 |
| 11.06.2025 | 124,00 | 125,34 | 120,85 | 124,84 | 0,30% | 436.100,00 |
| 10.06.2025 | 125,68 | 126,38 | 124,22 | 124,47 | -0,54% | 290.374,00 |
| 09.06.2025 | 127,04 | 127,04 | 122,57 | 125,15 | -1,42% | 537.433,00 |
| 06.06.2025 | 127,08 | 127,32 | 125,56 | 126,95 | 0,80% | 499.186,00 |
| 05.06.2025 | 126,65 | 127,64 | 125,77 | 125,94 | -1,65% | 384.156,00 |
| 04.06.2025 | 128,82 | 129,00 | 127,49 | 128,05 | -0,02% | 344.153,00 |
| 03.06.2025 | 128,40 | 129,18 | 127,23 | 128,08 | -0,07% | 332.757,00 |
| 02.06.2025 | 128,07 | 128,59 | 124,88 | 128,17 | -0,80% | 335.392,00 |
| 30.05.2025 | 127,61 | 129,76 | 127,46 | 129,20 | 1,03% | 463.816,00 |
| 29.05.2025 | 129,72 | 130,05 | 127,28 | 127,88 | -0,86% | 844.679,00 |
| 28.05.2025 | 132,43 | 132,43 | 128,96 | 128,99 | -1,91% | 571.488,00 |
| 27.05.2025 | 130,50 | 132,99 | 130,50 | 131,50 | 1,45% | 706.783,00 |
| 23.05.2025 | 125,06 | 130,39 | 125,00 | 129,62 | 2,45% | 720.025,00 |