13,520$
2,58%
Echtzeit-Aktienkurs BrightView Holdings
Bid:
Ask:
Aktienkurse zur BrightView Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 13,42 | 13,63 | 13,14 | 13,53 | 2,66% | 706.822,00 |
| 25.07.2024 | 13,49 | 13,49 | 13,07 | 13,18 | -1,35% | 590.992,00 |
| 24.07.2024 | 13,78 | 13,98 | 13,34 | 13,36 | -4,02% | 429.310,00 |
| 23.07.2024 | 13,90 | 14,00 | 13,75 | 13,92 | 0,14% | 413.019,00 |
| 22.07.2024 | 13,35 | 13,91 | 13,29 | 13,90 | 4,67% | 589.714,00 |
| 19.07.2024 | 13,25 | 13,45 | 13,20 | 13,28 | 0,08% | 341.604,00 |
| 18.07.2024 | 13,26 | 13,58 | 13,12 | 13,27 | 0,08% | 363.660,00 |
| 17.07.2024 | 13,37 | 13,52 | 13,20 | 13,26 | -1,63% | 465.830,00 |
| 16.07.2024 | 13,40 | 13,58 | 13,25 | 13,48 | 1,74% | 444.015,00 |
| 15.07.2024 | 13,20 | 13,42 | 13,10 | 13,25 | 1,22% | 468.603,00 |
| 12.07.2024 | 13,11 | 13,36 | 13,02 | 13,09 | 0,93% | 557.509,00 |
| 11.07.2024 | 12,94 | 13,04 | 12,64 | 12,97 | 2,21% | 936.946,00 |
| 10.07.2024 | 12,70 | 12,78 | 12,56 | 12,69 | 0,55% | 481.066,00 |
| 09.07.2024 | 12,73 | 12,75 | 12,53 | 12,62 | -0,94% | 281.367,00 |
| 08.07.2024 | 12,66 | 12,81 | 12,61 | 12,74 | 1,43% | 370.162,00 |
| 05.07.2024 | 12,89 | 12,89 | 12,54 | 12,56 | -3,09% | 327.513,00 |
| 03.07.2024 | 12,93 | 13,01 | 12,77 | 12,96 | 0,78% | 202.938,00 |
| 02.07.2024 | 12,79 | 12,95 | 12,74 | 12,86 | 0,86% | 429.579,00 |
| 01.07.2024 | 13,37 | 13,37 | 12,75 | 12,75 | -4,14% | 609.044,00 |
| 28.06.2024 | 13,45 | 13,61 | 13,21 | 13,30 | -0,37% | 1.787.368,00 |
| 27.06.2024 | 13,47 | 13,53 | 13,19 | 13,35 | -0,52% | 644.491,00 |
| 26.06.2024 | 13,59 | 13,59 | 13,30 | 13,42 | -1,97% | 657.224,00 |
| 25.06.2024 | 13,83 | 13,92 | 13,66 | 13,69 | -0,94% | 821.427,00 |
| 24.06.2024 | 13,79 | 13,98 | 13,72 | 13,82 | -0,07% | 745.524,00 |
| 21.06.2024 | 13,47 | 13,83 | 13,42 | 13,83 | 2,29% | 1.012.225,00 |
| 20.06.2024 | 13,61 | 13,68 | 13,34 | 13,52 | -0,95% | 837.954,00 |
| 18.06.2024 | 13,82 | 13,89 | 13,62 | 13,65 | -1,02% | 939.782,00 |
| 17.06.2024 | 13,52 | 13,80 | 13,46 | 13,79 | 1,55% | 528.344,00 |
| 14.06.2024 | 13,54 | 13,79 | 13,52 | 13,58 | -1,24% | 442.024,00 |
| 13.06.2024 | 13,85 | 13,96 | 13,46 | 13,75 | -1,01% | 693.727,00 |
| 12.06.2024 | 14,19 | 14,31 | 13,87 | 13,89 | 0,43% | 720.018,00 |
| 11.06.2024 | 13,79 | 13,92 | 13,73 | 13,83 | -0,58% | 459.510,00 |
| 10.06.2024 | 13,62 | 14,15 | 13,61 | 13,91 | 1,16% | 564.749,00 |
| 07.06.2024 | 13,84 | 13,88 | 13,62 | 13,75 | -1,08% | 693.558,00 |
| 06.06.2024 | 14,21 | 14,30 | 13,87 | 13,90 | -2,32% | 571.033,00 |
| 05.06.2024 | 13,79 | 14,24 | 13,68 | 14,23 | 3,04% | 992.745,00 |
| 04.06.2024 | 13,79 | 13,81 | 13,56 | 13,81 | -0,86% | 1.345.417,00 |
| 03.06.2024 | 13,88 | 13,96 | 13,51 | 13,93 | 0,87% | 748.174,00 |
| 31.05.2024 | 13,93 | 14,00 | 13,57 | 13,81 | -0,50% | 901.572,00 |
| 30.05.2024 | 13,79 | 13,99 | 13,71 | 13,88 | 1,09% | 589.373,00 |
| 29.05.2024 | 13,88 | 13,92 | 13,69 | 13,73 | -2,56% | 696.490,00 |
| 28.05.2024 | 14,30 | 14,42 | 14,00 | 14,09 | -0,91% | 945.526,00 |
| 24.05.2024 | 13,79 | 14,33 | 13,39 | 14,22 | 3,42% | 2.393.339,00 |
| 23.05.2024 | 13,90 | 14,15 | 13,74 | 13,75 | -1,08% | 893.924,00 |
| 22.05.2024 | 14,13 | 14,13 | 13,68 | 13,90 | -2,25% | 1.088.607,00 |
| 21.05.2024 | 13,44 | 14,39 | 13,42 | 14,22 | 5,96% | 2.408.532,00 |
| 20.05.2024 | 13,46 | 13,68 | 13,40 | 13,42 | -0,59% | 682.758,00 |
| 17.05.2024 | 13,46 | 13,55 | 13,28 | 13,50 | 0,30% | 719.871,00 |
| 16.05.2024 | 13,32 | 13,59 | 13,22 | 13,46 | 0,60% | 1.165.682,00 |
| 15.05.2024 | 13,08 | 13,40 | 13,00 | 13,38 | 3,24% | 881.687,00 |
| 14.05.2024 | 12,61 | 12,96 | 12,53 | 12,96 | 3,68% | 584.535,00 |
| 13.05.2024 | 12,63 | 12,67 | 12,47 | 12,50 | -0,56% | 580.373,00 |
| 10.05.2024 | 12,36 | 12,59 | 12,30 | 12,57 | 2,11% | 472.214,00 |
| 09.05.2024 | 12,28 | 12,33 | 12,09 | 12,31 | 0,41% | 779.717,00 |
| 08.05.2024 | 12,47 | 12,69 | 12,18 | 12,26 | -2,08% | 696.770,00 |
| 07.05.2024 | 12,45 | 12,84 | 12,45 | 12,52 | 1,05% | 922.625,00 |
| 06.05.2024 | 12,82 | 12,89 | 12,32 | 12,39 | -2,13% | 1.008.485,00 |
| 03.05.2024 | 12,85 | 12,90 | 12,24 | 12,66 | 0,96% | 1.445.050,00 |
| 02.05.2024 | 12,00 | 12,91 | 11,94 | 12,54 | 11,27% | 2.868.974,00 |
| 01.05.2024 | 11,33 | 11,64 | 11,24 | 11,27 | 0,18% | 578.356,00 |
| 30.04.2024 | 11,26 | 11,37 | 11,21 | 11,25 | -0,88% | 530.403,00 |
| 29.04.2024 | 11,36 | 11,48 | 11,31 | 11,35 | 0,62% | 520.493,00 |
| 26.04.2024 | 11,24 | 11,34 | 11,12 | 11,28 | 0,80% | 718.144,00 |
| 25.04.2024 | 11,22 | 11,29 | 11,01 | 11,19 | -1,24% | 668.290,00 |
| 24.04.2024 | 11,54 | 11,63 | 11,31 | 11,33 | -1,65% | 1.302.479,00 |
| 23.04.2024 | 11,22 | 11,53 | 11,22 | 11,52 | 2,86% | 509.186,00 |
| 22.04.2024 | 11,12 | 11,37 | 11,10 | 11,20 | 1,27% | 774.983,00 |
| 19.04.2024 | 10,79 | 11,06 | 10,76 | 11,06 | 2,12% | 504.926,00 |
| 18.04.2024 | 10,90 | 11,02 | 10,80 | 10,83 | 0,09% | 456.783,00 |
| 17.04.2024 | 11,20 | 11,26 | 10,69 | 10,82 | -2,52% | 851.034,00 |
| 16.04.2024 | 11,08 | 11,18 | 10,88 | 11,10 | -1,25% | 813.324,00 |
| 15.04.2024 | 11,42 | 11,51 | 11,18 | 11,24 | -0,62% | 1.501.930,00 |
| 12.04.2024 | 11,77 | 11,77 | 11,22 | 11,31 | -3,91% | 900.694,00 |
| 11.04.2024 | 11,62 | 11,80 | 11,49 | 11,77 | 1,82% | 1.349.944,00 |
| 10.04.2024 | 11,36 | 11,67 | 11,27 | 11,56 | -0,43% | 634.780,00 |
| 09.04.2024 | 11,88 | 11,93 | 11,49 | 11,61 | -2,11% | 984.228,00 |
| 08.04.2024 | 12,23 | 12,30 | 11,83 | 11,86 | -2,55% | 835.406,00 |
| 05.04.2024 | 11,63 | 12,21 | 11,54 | 12,17 | 4,11% | 1.037.141,00 |
| 04.04.2024 | 10,92 | 12,07 | 10,86 | 11,69 | -4,02% | 1.709.244,00 |
| 03.04.2024 | 11,91 | 12,35 | 11,89 | 12,18 | 1,75% | 846.059,00 |
| 02.04.2024 | 11,92 | 11,98 | 11,81 | 11,97 | -0,66% | 626.500,00 |
| 01.04.2024 | 11,93 | 12,07 | 11,63 | 12,05 | 1,26% | 717.239,00 |
| 28.03.2024 | 11,45 | 11,92 | 11,37 | 11,90 | 4,39% | 1.286.352,00 |
| 27.03.2024 | 11,35 | 11,45 | 11,33 | 11,40 | 1,15% | 433.950,00 |
| 26.03.2024 | 11,57 | 11,58 | 11,20 | 11,27 | -2,00% | 824.391,00 |
| 25.03.2024 | 11,43 | 11,62 | 11,42 | 11,50 | 0,61% | 1.130.991,00 |
| 22.03.2024 | 11,21 | 11,50 | 11,19 | 11,43 | 2,33% | 672.623,00 |
| 21.03.2024 | 10,84 | 11,24 | 10,82 | 11,17 | 3,62% | 605.587,00 |
| 20.03.2024 | 10,46 | 10,82 | 10,39 | 10,78 | 2,37% | 503.719,00 |
| 19.03.2024 | 10,30 | 10,64 | 10,25 | 10,53 | 2,43% | 720.170,00 |
| 18.03.2024 | 10,23 | 10,35 | 10,13 | 10,28 | 0,78% | 822.500,00 |
| 15.03.2024 | 10,17 | 10,35 | 10,10 | 10,20 | 0,00% | 1.292.720,00 |
| 14.03.2024 | 9,96 | 10,36 | 9,89 | 10,20 | 2,51% | 1.461.449,00 |
| 13.03.2024 | 9,85 | 10,07 | 9,85 | 9,95 | 1,22% | 1.087.814,00 |
| 12.03.2024 | 9,67 | 9,91 | 9,55 | 9,83 | 1,34% | 591.470,00 |
| 11.03.2024 | 9,84 | 9,87 | 9,65 | 9,70 | -2,02% | 234.663,00 |
| 08.03.2024 | 10,06 | 10,12 | 9,86 | 9,90 | -0,60% | 308.471,00 |
| 07.03.2024 | 9,97 | 10,12 | 9,83 | 9,96 | 0,71% | 1.026.914,00 |
| 06.03.2024 | 9,54 | 9,96 | 9,42 | 9,89 | 4,44% | 614.811,00 |
| 05.03.2024 | 9,36 | 9,69 | 9,20 | 9,47 | 0,64% | 546.532,00 |