12,790$
-2,22%
Echtzeit-Aktienkurs BrightView Holdings
Bid:
Ask:
Aktienkurse zur BrightView Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 13,05 | 13,05 | 12,67 | 12,79 | -2,22% | 37.227,00 |
| 12.03.2025 | 13,24 | 13,28 | 12,99 | 13,08 | -0,30% | 881.681,00 |
| 11.03.2025 | 12,28 | 13,32 | 12,28 | 13,12 | 6,93% | 1.577.451,00 |
| 10.03.2025 | 12,10 | 12,35 | 12,08 | 12,27 | -0,89% | 949.390,00 |
| 07.03.2025 | 12,44 | 12,46 | 12,16 | 12,38 | -0,16% | 898.497,00 |
| 06.03.2025 | 12,40 | 12,53 | 12,27 | 12,40 | -0,88% | 715.405,00 |
| 05.03.2025 | 12,63 | 12,75 | 12,44 | 12,51 | -0,64% | 546.324,00 |
| 04.03.2025 | 12,67 | 12,75 | 12,42 | 12,59 | -2,10% | 929.239,00 |
| 03.03.2025 | 13,45 | 13,45 | 12,74 | 12,86 | -4,17% | 682.175,00 |
| 28.02.2025 | 13,16 | 13,48 | 13,06 | 13,42 | 1,82% | 1.136.429,00 |
| 27.02.2025 | 13,47 | 13,61 | 13,10 | 13,18 | -2,15% | 413.136,00 |
| 26.02.2025 | 13,57 | 13,82 | 13,39 | 13,47 | 0,07% | 580.200,00 |
| 25.02.2025 | 13,55 | 13,66 | 13,24 | 13,46 | -0,66% | 711.637,00 |
| 24.02.2025 | 13,98 | 14,02 | 13,51 | 13,55 | 0,89% | 1.035.847,00 |
| 21.02.2025 | 13,77 | 13,77 | 13,20 | 13,43 | -1,90% | 1.014.619,00 |
| 20.02.2025 | 14,44 | 14,44 | 13,67 | 13,69 | -4,53% | 622.596,00 |
| 19.02.2025 | 14,07 | 14,37 | 14,03 | 14,34 | 0,14% | 734.532,00 |
| 18.02.2025 | 14,57 | 14,67 | 14,25 | 14,32 | -2,32% | 712.997,00 |
| 14.02.2025 | 14,83 | 14,88 | 14,63 | 14,66 | -0,48% | 646.708,00 |
| 13.02.2025 | 14,47 | 14,93 | 14,38 | 14,73 | 2,65% | 647.027,00 |
| 12.02.2025 | 14,40 | 14,60 | 14,26 | 14,35 | -2,05% | 574.512,00 |
| 11.02.2025 | 14,52 | 14,81 | 14,40 | 14,65 | 0,34% | 926.675,00 |
| 10.02.2025 | 14,67 | 15,01 | 14,40 | 14,60 | 0,14% | 977.625,00 |
| 07.02.2025 | 14,69 | 14,86 | 14,31 | 14,58 | -3,06% | 1.111.835,00 |
| 06.02.2025 | 15,79 | 15,79 | 14,29 | 15,04 | -6,58% | 1.584.152,00 |
| 05.02.2025 | 16,12 | 16,56 | 15,99 | 16,10 | 0,00% | 671.242,00 |
| 04.02.2025 | 15,59 | 16,15 | 15,49 | 16,10 | 3,67% | 496.212,00 |
| 03.02.2025 | 15,29 | 15,71 | 15,10 | 15,53 | -1,46% | 485.532,00 |
| 31.01.2025 | 16,09 | 16,16 | 15,65 | 15,76 | -1,81% | 517.315,00 |
| 30.01.2025 | 16,00 | 16,25 | 15,95 | 16,05 | 1,58% | 292.179,00 |
| 29.01.2025 | 15,58 | 15,85 | 15,57 | 15,80 | 1,74% | 350.991,00 |
| 28.01.2025 | 15,48 | 15,69 | 15,41 | 15,53 | 0,45% | 306.520,00 |
| 27.01.2025 | 15,43 | 15,66 | 15,36 | 15,46 | -0,90% | 351.870,00 |
| 24.01.2025 | 15,64 | 15,82 | 15,44 | 15,60 | -0,89% | 305.761,00 |
| 23.01.2025 | 15,76 | 15,89 | 15,66 | 15,74 | -0,76% | 305.368,00 |
| 22.01.2025 | 16,09 | 16,19 | 15,84 | 15,86 | -1,80% | 273.109,00 |
| 21.01.2025 | 16,19 | 16,34 | 16,07 | 16,15 | 1,06% | 382.447,00 |
| 17.01.2025 | 16,03 | 16,17 | 15,81 | 15,98 | 1,20% | 363.552,00 |
| 16.01.2025 | 15,89 | 16,00 | 15,76 | 15,79 | -0,57% | 264.942,00 |
| 15.01.2025 | 16,39 | 16,39 | 15,75 | 15,88 | -0,25% | 443.234,00 |
| 14.01.2025 | 15,13 | 16,05 | 15,13 | 15,92 | 5,43% | 815.411,00 |
| 13.01.2025 | 14,75 | 15,14 | 14,72 | 15,10 | 0,60% | 444.103,00 |
| 10.01.2025 | 15,11 | 15,15 | 14,87 | 15,01 | -2,41% | 556.190,00 |
| 08.01.2025 | 15,21 | 15,48 | 15,07 | 15,38 | 0,92% | 456.514,00 |
| 07.01.2025 | 15,86 | 15,94 | 15,01 | 15,24 | -3,61% | 739.303,00 |
| 06.01.2025 | 16,14 | 16,14 | 15,77 | 15,81 | -1,31% | 331.712,00 |
| 03.01.2025 | 16,02 | 16,08 | 15,82 | 16,02 | 1,07% | 317.747,00 |
| 02.01.2025 | 16,14 | 16,25 | 15,75 | 15,85 | -0,88% | 323.845,00 |
| 31.12.2024 | 16,18 | 16,24 | 15,95 | 15,99 | -0,37% | 342.906,00 |
| 30.12.2024 | 15,87 | 16,21 | 15,66 | 16,05 | 0,06% | 315.566,00 |
| 27.12.2024 | 16,22 | 16,38 | 15,78 | 16,04 | -2,20% | 357.386,00 |
| 26.12.2024 | 16,27 | 16,42 | 15,96 | 16,40 | 1,80% | 291.656,00 |
| 24.12.2024 | 15,98 | 16,17 | 15,79 | 16,11 | 1,26% | 266.823,00 |
| 23.12.2024 | 15,91 | 16,00 | 15,67 | 15,91 | -0,44% | 400.426,00 |
| 20.12.2024 | 15,55 | 16,16 | 15,43 | 15,98 | 0,63% | 1.045.638,00 |
| 19.12.2024 | 16,31 | 16,60 | 15,88 | 15,88 | -1,43% | 425.719,00 |
| 18.12.2024 | 16,75 | 17,06 | 16,00 | 16,11 | -3,65% | 662.158,00 |
| 17.12.2024 | 16,95 | 17,07 | 16,50 | 16,72 | -1,94% | 453.995,00 |
| 16.12.2024 | 16,96 | 17,16 | 16,85 | 17,05 | 1,19% | 261.695,00 |
| 13.12.2024 | 16,80 | 16,89 | 16,51 | 16,85 | 0,18% | 421.138,00 |
| 12.12.2024 | 17,26 | 17,33 | 16,75 | 16,82 | -2,32% | 310.087,00 |
| 11.12.2024 | 16,86 | 17,38 | 16,84 | 17,22 | 2,62% | 309.089,00 |
| 10.12.2024 | 16,65 | 16,94 | 16,59 | 16,78 | 0,84% | 291.444,00 |
| 09.12.2024 | 17,15 | 17,27 | 16,59 | 16,64 | -3,37% | 483.073,00 |
| 06.12.2024 | 18,08 | 18,08 | 17,20 | 17,22 | -3,75% | 541.469,00 |
| 05.12.2024 | 17,72 | 17,92 | 17,48 | 17,89 | 0,51% | 745.295,00 |
| 04.12.2024 | 17,70 | 17,85 | 17,17 | 17,80 | 2,59% | 909.137,00 |
| 03.12.2024 | 17,39 | 17,42 | 16,91 | 17,35 | 0,12% | 537.039,00 |
| 02.12.2024 | 17,50 | 17,77 | 17,17 | 17,33 | 1,35% | 551.411,00 |
| 29.11.2024 | 17,17 | 17,20 | 16,87 | 17,10 | 0,83% | 145.482,00 |
| 27.11.2024 | 17,18 | 17,22 | 16,69 | 16,96 | -0,93% | 289.476,00 |
| 26.11.2024 | 17,09 | 17,27 | 16,82 | 17,12 | 0,06% | 600.831,00 |
| 25.11.2024 | 17,17 | 17,64 | 17,07 | 17,11 | 0,47% | 538.071,00 |
| 22.11.2024 | 16,78 | 17,35 | 16,65 | 17,03 | 2,28% | 590.434,00 |
| 21.11.2024 | 15,87 | 16,81 | 15,86 | 16,65 | 5,78% | 67.335,00 |
| 20.11.2024 | 15,80 | 15,82 | 15,46 | 15,74 | -0,38% | 459.040,00 |
| 19.11.2024 | 15,49 | 15,80 | 15,42 | 15,80 | 1,02% | 469.905,00 |
| 18.11.2024 | 15,66 | 16,19 | 15,58 | 15,64 | -0,13% | 550.546,00 |
| 15.11.2024 | 16,54 | 16,62 | 15,50 | 15,66 | -0,95% | 905.053,00 |
| 14.11.2024 | 15,79 | 17,29 | 15,00 | 15,81 | -13,37% | 1.431.663,00 |
| 13.11.2024 | 18,31 | 18,64 | 18,11 | 18,25 | -0,71% | 684.127,00 |
| 12.11.2024 | 18,72 | 18,85 | 18,30 | 18,38 | -1,87% | 384.040,00 |
| 11.11.2024 | 18,71 | 18,89 | 18,43 | 18,73 | 0,86% | 463.444,00 |
| 08.11.2024 | 18,29 | 18,69 | 18,29 | 18,57 | 1,75% | 352.181,00 |
| 07.11.2024 | 18,27 | 18,68 | 18,12 | 18,25 | 0,05% | 420.773,00 |
| 06.11.2024 | 17,57 | 18,27 | 17,57 | 18,24 | 6,54% | 675.647,00 |
| 05.11.2024 | 16,84 | 17,16 | 16,67 | 17,12 | 1,66% | 310.977,00 |
| 04.11.2024 | 16,61 | 17,03 | 16,56 | 16,84 | 1,02% | 253.162,00 |
| 01.11.2024 | 16,57 | 16,81 | 16,55 | 16,67 | 1,77% | 231.516,00 |
| 31.10.2024 | 16,70 | 16,76 | 16,37 | 16,38 | -1,80% | 258.648,00 |
| 30.10.2024 | 16,31 | 16,80 | 16,31 | 16,68 | 1,71% | 295.047,00 |
| 29.10.2024 | 16,34 | 16,49 | 16,29 | 16,40 | -0,18% | 220.606,00 |
| 28.10.2024 | 16,16 | 16,62 | 16,16 | 16,43 | 2,69% | 255.599,00 |
| 25.10.2024 | 16,16 | 16,29 | 15,93 | 16,00 | -0,12% | 399.091,00 |
| 24.10.2024 | 16,16 | 16,26 | 15,99 | 16,02 | -0,56% | 240.741,00 |
| 23.10.2024 | 16,11 | 16,33 | 15,96 | 16,11 | -0,49% | 293.643,00 |
| 22.10.2024 | 16,47 | 16,66 | 16,18 | 16,19 | -2,29% | 223.723,00 |
| 21.10.2024 | 16,65 | 16,77 | 16,49 | 16,57 | -1,13% | 278.740,00 |
| 18.10.2024 | 16,72 | 16,77 | 16,54 | 16,76 | 0,30% | 250.790,00 |
| 17.10.2024 | 16,95 | 17,05 | 16,54 | 16,71 | -1,65% | 372.398,00 |