124,202$
1,54%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 122,16 | 125,05 | 121,12 | 124,33 | 1,64% | 495.335,00 |
| 15.05.2025 | 120,37 | 122,74 | 118,89 | 122,32 | 1,98% | 574.253,00 |
| 14.05.2025 | 122,41 | 122,41 | 119,61 | 119,94 | -1,18% | 449.471,00 |
| 13.05.2025 | 122,35 | 123,56 | 120,95 | 121,37 | -1,29% | 501.020,00 |
| 12.05.2025 | 125,25 | 125,25 | 120,54 | 122,96 | 0,76% | 551.843,00 |
| 09.05.2025 | 122,11 | 123,26 | 121,52 | 122,03 | 0,03% | 536.320,00 |
| 08.05.2025 | 123,94 | 124,72 | 121,67 | 121,99 | -1,01% | 533.103,00 |
| 07.05.2025 | 122,13 | 124,71 | 122,06 | 123,23 | 1,58% | 491.282,00 |
| 06.05.2025 | 124,76 | 126,28 | 120,38 | 121,31 | -4,34% | 635.059,00 |
| 05.05.2025 | 128,01 | 128,38 | 126,69 | 126,82 | -1,06% | 528.624,00 |
| 02.05.2025 | 125,63 | 128,62 | 125,63 | 128,18 | 2,75% | 269.151,00 |
| 01.05.2025 | 126,04 | 126,04 | 123,37 | 124,75 | -0,53% | 316.197,00 |
| 30.04.2025 | 122,06 | 125,55 | 120,92 | 125,42 | 1,68% | 406.857,00 |
| 29.04.2025 | 120,85 | 123,90 | 120,14 | 123,35 | 1,67% | 389.042,00 |
| 28.04.2025 | 120,04 | 122,53 | 119,45 | 121,32 | 0,56% | 358.082,00 |
| 25.04.2025 | 119,85 | 120,65 | 118,54 | 120,64 | 0,76% | 252.839,00 |
| 24.04.2025 | 119,85 | 120,45 | 119,07 | 119,73 | -0,08% | 274.874,00 |
| 23.04.2025 | 119,29 | 122,46 | 119,14 | 119,83 | 2,34% | 419.014,00 |
| 22.04.2025 | 114,44 | 117,10 | 113,55 | 117,09 | 3,26% | 512.016,00 |
| 21.04.2025 | 114,49 | 115,79 | 112,23 | 113,39 | -2,54% | 381.580,00 |
| 17.04.2025 | 117,00 | 118,21 | 116,10 | 116,35 | -0,32% | 255.177,00 |
| 16.04.2025 | 118,20 | 118,82 | 115,82 | 116,72 | -1,22% | 357.988,00 |
| 15.04.2025 | 118,30 | 119,96 | 118,01 | 118,16 | -0,04% | 318.805,00 |
| 14.04.2025 | 120,07 | 120,07 | 116,31 | 118,21 | 0,78% | 444.253,00 |
| 11.04.2025 | 115,39 | 118,06 | 114,75 | 117,30 | 1,23% | 391.128,00 |
| 10.04.2025 | 117,28 | 118,38 | 113,61 | 115,88 | -3,04% | 694.565,00 |
| 09.04.2025 | 109,91 | 120,14 | 107,60 | 119,51 | 8,42% | 869.056,00 |
| 08.04.2025 | 114,99 | 115,54 | 109,44 | 110,23 | -1,15% | 596.671,00 |
| 07.04.2025 | 110,64 | 114,60 | 107,30 | 111,51 | -2,70% | 878.860,00 |
| 04.04.2025 | 117,28 | 119,67 | 114,31 | 114,60 | -5,16% | 779.469,00 |
| 03.04.2025 | 125,84 | 128,22 | 120,29 | 120,83 | -6,00% | 743.209,00 |
| 02.04.2025 | 126,40 | 129,38 | 126,02 | 128,54 | 1,17% | 312.777,00 |
| 01.04.2025 | 126,81 | 127,46 | 125,28 | 127,05 | 0,01% | 412.359,00 |
| 31.03.2025 | 124,75 | 127,94 | 123,11 | 127,04 | 0,35% | 549.574,00 |
| 28.03.2025 | 128,76 | 128,95 | 125,14 | 126,60 | -1,85% | 344.912,00 |
| 27.03.2025 | 124,86 | 130,79 | 124,77 | 128,98 | 3,04% | 506.613,00 |
| 26.03.2025 | 125,69 | 126,14 | 124,00 | 125,18 | 0,23% | 275.938,00 |
| 25.03.2025 | 127,29 | 127,29 | 123,32 | 124,89 | -1,29% | 301.764,00 |
| 24.03.2025 | 126,31 | 127,38 | 125,08 | 126,52 | 1,44% | 296.805,00 |
| 21.03.2025 | 125,70 | 126,11 | 124,21 | 124,73 | -1,25% | 568.836,00 |
| 20.03.2025 | 127,47 | 129,73 | 125,91 | 126,31 | -1,80% | 440.491,00 |
| 19.03.2025 | 127,47 | 129,85 | 126,47 | 128,63 | 1,15% | 358.133,00 |
| 18.03.2025 | 128,46 | 128,54 | 126,99 | 127,17 | -1,52% | 299.575,00 |
| 17.03.2025 | 126,20 | 129,74 | 126,20 | 129,13 | 1,89% | 269.837,00 |
| 14.03.2025 | 124,44 | 127,01 | 124,00 | 126,73 | 2,72% | 374.087,00 |
| 13.03.2025 | 124,69 | 125,90 | 122,08 | 123,38 | -1,31% | 352.480,00 |
| 12.03.2025 | 123,73 | 125,34 | 123,14 | 125,02 | 2,24% | 402.168,00 |
| 11.03.2025 | 124,17 | 124,25 | 122,18 | 122,28 | -1,59% | 376.373,00 |
| 10.03.2025 | 125,76 | 126,70 | 123,96 | 124,25 | -2,32% | 472.435,00 |
| 07.03.2025 | 127,47 | 128,59 | 123,74 | 127,20 | -0,20% | 528.078,00 |
| 06.03.2025 | 128,58 | 129,07 | 126,73 | 127,45 | -2,12% | 630.234,00 |
| 05.03.2025 | 128,03 | 130,50 | 127,71 | 130,21 | 1,20% | 374.153,00 |
| 04.03.2025 | 126,13 | 129,26 | 125,42 | 128,66 | 0,02% | 365.849,00 |
| 03.03.2025 | 128,93 | 130,34 | 127,86 | 128,63 | -0,79% | 362.037,00 |
| 28.02.2025 | 127,62 | 129,81 | 125,57 | 129,66 | 2,10% | 876.561,00 |
| 27.02.2025 | 128,53 | 129,31 | 126,92 | 126,99 | -1,15% | 243.136,00 |
| 26.02.2025 | 127,68 | 128,90 | 127,14 | 128,47 | 1,02% | 312.425,00 |
| 25.02.2025 | 126,02 | 127,64 | 125,10 | 127,17 | 1,55% | 312.601,00 |
| 24.02.2025 | 126,32 | 126,32 | 123,39 | 125,23 | -0,92% | 370.537,00 |
| 21.02.2025 | 128,96 | 128,96 | 124,59 | 126,39 | -2,30% | 525.477,00 |
| 20.02.2025 | 129,71 | 130,02 | 128,39 | 129,36 | -0,76% | 392.864,00 |
| 19.02.2025 | 128,55 | 130,51 | 127,51 | 130,35 | 1,04% | 448.822,00 |
| 18.02.2025 | 128,32 | 129,05 | 124,83 | 129,01 | 0,50% | 559.772,00 |
| 17.02.2025 | 128,33 | 128,36 | 128,33 | 128,36 | -0,44% | - |
| 14.02.2025 | 127,74 | 130,00 | 123,89 | 128,93 | 8,35% | 1.115.353,00 |
| 13.02.2025 | 119,66 | 120,35 | 118,48 | 118,99 | 0,60% | 685.323,00 |
| 12.02.2025 | 116,38 | 118,90 | 115,63 | 118,28 | 1,09% | 418.902,00 |
| 11.02.2025 | 120,40 | 121,13 | 116,91 | 117,01 | -4,58% | 665.779,00 |
| 10.02.2025 | 122,49 | 123,79 | 120,63 | 122,63 | 0,66% | 519.309,00 |
| 07.02.2025 | 122,23 | 123,18 | 121,54 | 121,82 | 0,01% | 312.571,00 |
| 06.02.2025 | 121,06 | 122,06 | 120,11 | 121,81 | 1,10% | 349.219,00 |
| 05.02.2025 | 123,12 | 124,41 | 120,06 | 120,48 | -1,05% | 533.092,00 |
| 04.02.2025 | 121,14 | 122,24 | 120,84 | 121,76 | 0,37% | 623.555,00 |
| 03.02.2025 | 120,61 | 122,17 | 119,79 | 121,31 | -1,05% | 287.874,00 |
| 31.01.2025 | 124,70 | 124,70 | 120,88 | 122,60 | -1,67% | 400.621,00 |
| 30.01.2025 | 123,25 | 125,36 | 123,25 | 124,68 | 1,60% | 266.665,00 |
| 29.01.2025 | 121,88 | 122,83 | 120,67 | 122,72 | 0,58% | 307.622,00 |
| 28.01.2025 | 120,02 | 122,08 | 119,75 | 122,01 | 1,66% | 450.508,00 |
| 27.01.2025 | 115,28 | 120,08 | 115,05 | 120,02 | 4,19% | 516.477,00 |
| 24.01.2025 | 117,81 | 117,81 | 113,96 | 115,19 | -2,22% | 465.404,00 |
| 23.01.2025 | 116,03 | 118,82 | 115,01 | 117,81 | 1,21% | 524.551,00 |
| 22.01.2025 | 118,44 | 119,87 | 115,97 | 116,40 | -2,32% | 302.247,00 |
| 21.01.2025 | 118,49 | 119,61 | 116,58 | 119,17 | 1,39% | 259.527,00 |
| 17.01.2025 | 118,65 | 119,33 | 117,35 | 117,54 | -0,11% | 256.725,00 |
| 16.01.2025 | 116,47 | 118,14 | 115,73 | 117,67 | 1,61% | 367.930,00 |
| 15.01.2025 | 117,28 | 117,57 | 115,34 | 115,80 | 0,78% | 281.384,00 |
| 14.01.2025 | 115,57 | 115,67 | 113,56 | 114,90 | 0,62% | 363.015,00 |
| 13.01.2025 | 112,56 | 114,68 | 111,86 | 114,19 | 0,02% | 432.620,00 |
| 10.01.2025 | 114,56 | 115,00 | 112,41 | 114,17 | -1,13% | 444.815,00 |
| 08.01.2025 | 112,27 | 116,04 | 112,03 | 115,48 | 2,48% | 373.449,00 |
| 07.01.2025 | 113,13 | 113,39 | 111,90 | 112,68 | 0,41% | 244.397,00 |
| 06.01.2025 | 112,68 | 114,61 | 111,74 | 112,22 | -0,21% | 509.602,00 |
| 03.01.2025 | 110,28 | 112,64 | 110,19 | 112,46 | 1,73% | 335.713,00 |
| 02.01.2025 | 111,63 | 112,37 | 109,83 | 110,55 | -0,27% | 291.284,00 |
| 31.12.2024 | 110,68 | 111,36 | 110,07 | 110,85 | 0,20% | 284.293,00 |
| 30.12.2024 | 109,62 | 110,73 | 108,10 | 110,63 | 0,09% | 270.174,00 |
| 27.12.2024 | 110,60 | 111,11 | 109,68 | 110,53 | -0,27% | 318.487,00 |
| 26.12.2024 | 109,43 | 110,85 | 109,29 | 110,83 | 1,03% | 250.108,00 |
| 24.12.2024 | 109,24 | 109,83 | 108,31 | 109,70 | 0,57% | 159.640,00 |
| 23.12.2024 | 107,52 | 109,14 | 106,94 | 109,08 | 0,76% | 341.664,00 |