15,500$
-6,91%
Echtzeit-Aktienkurs BrightView Holdings
Bid:
Ask:
Aktienkurse zur BrightView Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 16,69 | 17,11 | 16,54 | 16,85 | 1,20% | 948.177,00 |
| 30.06.2025 | 16,49 | 16,68 | 16,22 | 16,65 | 1,52% | 860.038,00 |
| 27.06.2025 | 16,21 | 16,42 | 16,03 | 16,40 | 1,23% | 2.172.455,00 |
| 26.06.2025 | 15,89 | 16,22 | 15,85 | 16,20 | 2,21% | 479.017,00 |
| 25.06.2025 | 16,03 | 16,06 | 15,79 | 15,85 | -1,18% | 493.841,00 |
| 24.06.2025 | 15,94 | 16,10 | 15,83 | 16,04 | 1,33% | 397.652,00 |
| 23.06.2025 | 15,52 | 15,86 | 15,51 | 15,83 | 1,74% | 422.162,00 |
| 20.06.2025 | 15,55 | 15,62 | 15,38 | 15,56 | -0,13% | 905.643,00 |
| 18.06.2025 | 15,56 | 15,97 | 15,53 | 15,58 | 0,26% | 530.755,00 |
| 17.06.2025 | 15,55 | 15,68 | 15,53 | 15,54 | -0,77% | 321.891,00 |
| 16.06.2025 | 15,63 | 15,74 | 15,55 | 15,66 | 0,90% | 480.595,00 |
| 13.06.2025 | 15,68 | 15,84 | 15,48 | 15,52 | -1,90% | 566.487,00 |
| 12.06.2025 | 16,10 | 16,10 | 15,74 | 15,82 | -1,98% | 529.963,00 |
| 11.06.2025 | 16,38 | 16,38 | 16,00 | 16,14 | -1,16% | 656.979,00 |
| 10.06.2025 | 16,94 | 17,00 | 16,28 | 16,33 | -3,60% | 765.041,00 |
| 09.06.2025 | 16,67 | 17,09 | 16,57 | 16,94 | 2,11% | 1.889.300,00 |
| 06.06.2025 | 16,51 | 16,60 | 16,30 | 16,59 | 1,16% | 1.072.267,00 |
| 05.06.2025 | 15,55 | 16,44 | 15,48 | 16,40 | 4,33% | 2.953.342,00 |
| 04.06.2025 | 15,90 | 15,90 | 15,71 | 15,72 | -0,82% | 254.558,00 |
| 03.06.2025 | 15,59 | 16,01 | 15,51 | 15,85 | 1,54% | 785.336,00 |
| 02.06.2025 | 15,54 | 15,71 | 15,44 | 15,61 | 0,19% | 515.304,00 |
| 30.05.2025 | 15,47 | 15,67 | 15,44 | 15,58 | -0,19% | 566.344,00 |
| 29.05.2025 | 15,73 | 15,73 | 15,37 | 15,61 | -0,19% | 663.004,00 |
| 28.05.2025 | 16,01 | 16,07 | 15,64 | 15,64 | -2,49% | 474.267,00 |
| 27.05.2025 | 16,16 | 16,22 | 15,92 | 16,04 | 0,38% | 646.656,00 |
| 23.05.2025 | 15,67 | 16,00 | 15,58 | 15,98 | 0,19% | 590.970,00 |
| 22.05.2025 | 16,15 | 16,18 | 15,95 | 15,95 | -1,85% | 470.585,00 |
| 21.05.2025 | 16,24 | 16,47 | 16,09 | 16,25 | -0,79% | 660.659,00 |
| 20.05.2025 | 16,27 | 16,39 | 16,22 | 16,38 | 0,31% | 409.031,00 |
| 19.05.2025 | 16,19 | 16,34 | 16,02 | 16,33 | -0,18% | 489.637,00 |
| 16.05.2025 | 16,61 | 16,64 | 16,30 | 16,36 | -1,33% | 360.585,00 |
| 15.05.2025 | 16,45 | 16,66 | 16,37 | 16,58 | 0,79% | 356.978,00 |
| 14.05.2025 | 16,64 | 16,71 | 16,34 | 16,45 | -1,50% | 613.731,00 |
| 13.05.2025 | 16,48 | 16,81 | 16,35 | 16,70 | 1,95% | 612.344,00 |
| 12.05.2025 | 16,37 | 16,47 | 15,98 | 16,38 | 3,61% | 886.001,00 |
| 09.05.2025 | 15,70 | 15,90 | 15,59 | 15,81 | 0,25% | 2.192.958,00 |
| 08.05.2025 | 16,15 | 16,61 | 15,31 | 15,77 | 8,46% | 1.538.338,00 |
| 07.05.2025 | 14,32 | 14,63 | 14,27 | 14,54 | 1,25% | 1.054.823,00 |
| 06.05.2025 | 14,21 | 14,55 | 14,11 | 14,36 | 0,00% | 493.555,00 |
| 05.05.2025 | 14,22 | 14,57 | 14,12 | 14,36 | -0,28% | 435.835,00 |
| 02.05.2025 | 14,17 | 14,63 | 14,08 | 14,40 | 2,71% | 470.375,00 |
| 01.05.2025 | 13,80 | 14,10 | 13,60 | 14,02 | 2,19% | 560.273,00 |
| 30.04.2025 | 13,68 | 13,79 | 13,48 | 13,72 | -1,86% | 529.323,00 |
| 29.04.2025 | 13,73 | 14,02 | 13,61 | 13,98 | 1,53% | 354.302,00 |
| 28.04.2025 | 13,82 | 13,97 | 13,59 | 13,77 | -0,29% | 675.900,00 |
| 25.04.2025 | 13,66 | 13,83 | 13,48 | 13,81 | 0,58% | 428.337,00 |
| 24.04.2025 | 13,47 | 13,84 | 13,45 | 13,73 | 1,33% | 361.766,00 |
| 23.04.2025 | 13,57 | 13,83 | 13,50 | 13,55 | 2,03% | 394.021,00 |
| 22.04.2025 | 13,27 | 13,37 | 13,05 | 13,28 | 1,53% | 370.919,00 |
| 21.04.2025 | 13,34 | 13,36 | 12,83 | 13,08 | -2,61% | 921.938,00 |
| 17.04.2025 | 13,37 | 13,57 | 13,31 | 13,43 | 0,30% | 541.081,00 |
| 16.04.2025 | 13,23 | 13,44 | 13,18 | 13,39 | 0,98% | 478.920,00 |
| 15.04.2025 | 13,44 | 13,52 | 13,18 | 13,26 | -1,41% | 346.936,00 |
| 14.04.2025 | 13,35 | 13,64 | 12,97 | 13,45 | 2,20% | 956.140,00 |
| 11.04.2025 | 12,93 | 13,20 | 12,79 | 13,16 | 1,86% | 396.198,00 |
| 10.04.2025 | 12,83 | 13,09 | 12,59 | 12,92 | -2,42% | 653.654,00 |
| 09.04.2025 | 12,01 | 13,50 | 11,92 | 13,24 | 8,52% | 793.783,00 |
| 08.04.2025 | 12,92 | 13,05 | 11,90 | 12,20 | -1,93% | 680.588,00 |
| 07.04.2025 | 11,92 | 12,91 | 11,81 | 12,44 | 1,22% | 912.675,00 |
| 04.04.2025 | 12,10 | 12,48 | 11,91 | 12,29 | -2,31% | 940.798,00 |
| 03.04.2025 | 12,60 | 12,97 | 12,50 | 12,58 | -5,63% | 491.179,00 |
| 02.04.2025 | 12,80 | 13,39 | 12,76 | 13,33 | 2,46% | 541.838,00 |
| 01.04.2025 | 12,80 | 13,08 | 12,74 | 13,01 | 1,32% | 451.659,00 |
| 31.03.2025 | 12,51 | 12,84 | 12,44 | 12,84 | 0,47% | 570.762,00 |
| 28.03.2025 | 13,16 | 13,16 | 12,68 | 12,78 | -3,33% | 385.055,00 |
| 27.03.2025 | 13,04 | 13,25 | 12,91 | 13,22 | 1,46% | 430.828,00 |
| 26.03.2025 | 13,31 | 13,31 | 12,94 | 13,03 | -1,59% | 503.923,00 |
| 25.03.2025 | 13,21 | 13,42 | 13,19 | 13,24 | -0,15% | 465.867,00 |
| 24.03.2025 | 13,30 | 13,45 | 13,17 | 13,26 | 1,14% | 401.015,00 |
| 21.03.2025 | 13,25 | 13,27 | 13,04 | 13,11 | -1,94% | 748.288,00 |
| 20.03.2025 | 13,37 | 13,58 | 13,31 | 13,37 | -0,96% | 502.928,00 |
| 19.03.2025 | 13,59 | 13,59 | 13,20 | 13,50 | 3,69% | 511.600,00 |
| 18.03.2025 | 13,18 | 13,23 | 12,96 | 13,02 | -1,96% | 336.453,00 |
| 17.03.2025 | 13,34 | 13,49 | 13,23 | 13,28 | 0,23% | 504.783,00 |
| 14.03.2025 | 13,23 | 13,52 | 13,08 | 13,25 | 3,76% | 882.165,00 |
| 13.03.2025 | 13,07 | 13,09 | 12,65 | 12,77 | -2,37% | 496.645,00 |
| 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 |