93,128$
-0,87%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 93,67 | 95,57 | 92,61 | 93,43 | -0,55% | 407.858,00 |
| 22.01.2026 | 93,65 | 94,93 | 93,20 | 93,95 | 0,88% | 537.578,00 |
| 21.01.2026 | 94,07 | 94,67 | 92,41 | 93,13 | -0,28% | 574.952,00 |
| 20.01.2026 | 96,52 | 96,52 | 93,00 | 93,39 | -1,68% | 663.885,00 |
| 19.01.2026 | 94,91 | 95,26 | 94,86 | 94,99 | -1,29% | - |
| 16.01.2026 | 96,62 | 96,98 | 94,49 | 96,23 | -0,80% | 812.839,00 |
| 15.01.2026 | 96,96 | 98,18 | 96,32 | 97,01 | 0,12% | 735.049,00 |
| 14.01.2026 | 99,40 | 99,40 | 96,44 | 96,89 | -2,62% | 752.578,00 |
| 13.01.2026 | 101,53 | 101,53 | 98,75 | 99,50 | -2,33% | 590.763,00 |
| 12.01.2026 | 102,93 | 102,93 | 101,45 | 101,87 | -0,58% | 586.239,00 |
| 09.01.2026 | 101,65 | 103,77 | 100,33 | 102,46 | 0,46% | 512.266,00 |
| 08.01.2026 | 103,76 | 104,11 | 101,63 | 101,99 | -1,45% | 507.957,00 |
| 07.01.2026 | 103,37 | 103,72 | 101,78 | 103,49 | 1,10% | 576.125,00 |
| 06.01.2026 | 103,44 | 104,46 | 102,28 | 102,36 | -0,51% | 660.064,00 |
| 05.01.2026 | 98,52 | 103,69 | 98,21 | 102,88 | 3,61% | 666.901,00 |
| 02.01.2026 | 101,04 | 101,04 | 98,81 | 99,30 | -2,07% | 462.719,00 |
| 31.12.2025 | 101,36 | 102,42 | 100,85 | 101,40 | -0,71% | 399.885,00 |
| 30.12.2025 | 101,86 | 102,72 | 101,28 | 102,13 | -0,11% | 336.644,00 |
| 29.12.2025 | 101,81 | 102,49 | 100,67 | 102,24 | 0,91% | 438.355,00 |
| 26.12.2025 | 100,37 | 101,48 | 100,25 | 101,32 | 0,62% | 294.059,00 |
| 24.12.2025 | 99,51 | 101,16 | 99,11 | 100,70 | 1,13% | 191.569,00 |
| 23.12.2025 | 101,66 | 101,85 | 99,36 | 99,57 | -2,16% | 432.704,00 |
| 22.12.2025 | 101,02 | 102,20 | 100,76 | 101,77 | 0,14% | 572.612,00 |
| 19.12.2025 | 103,50 | 104,13 | 101,51 | 101,63 | -1,79% | 514.402,00 |
| 18.12.2025 | 103,81 | 105,12 | 102,75 | 103,48 | -1,00% | 790.438,00 |
| 17.12.2025 | 103,99 | 105,57 | 103,25 | 104,52 | 0,39% | 553.533,00 |
| 16.12.2025 | 103,19 | 105,07 | 103,19 | 104,11 | -0,02% | 683.771,00 |
| 15.12.2025 | 100,71 | 104,51 | 100,47 | 104,13 | 3,40% | 1.066.736,00 |
| 12.12.2025 | 99,47 | 100,75 | 98,25 | 100,71 | 2,03% | 723.343,00 |
| 11.12.2025 | 98,48 | 99,79 | 98,21 | 98,71 | 0,75% | 755.134,00 |
| 10.12.2025 | 97,95 | 98,59 | 97,24 | 97,98 | 0,01% | 953.859,00 |
| 09.12.2025 | 100,10 | 100,73 | 97,81 | 97,97 | -1,60% | 659.097,00 |
| 08.12.2025 | 102,52 | 103,00 | 98,21 | 99,56 | -3,47% | 854.689,00 |
| 05.12.2025 | 104,07 | 105,62 | 102,93 | 103,14 | -0,82% | 1.237.832,00 |
| 04.12.2025 | 105,73 | 105,75 | 103,65 | 103,99 | -0,26% | 844.374,00 |
| 03.12.2025 | 103,67 | 105,32 | 103,67 | 104,26 | 0,21% | 640.502,00 |
| 02.12.2025 | 103,61 | 104,97 | 102,62 | 104,04 | 0,33% | 573.531,00 |
| 01.12.2025 | 102,22 | 104,43 | 101,07 | 103,70 | 0,91% | 773.622,00 |
| 28.11.2025 | 102,76 | 104,10 | 102,31 | 102,76 | 0,29% | 278.308,00 |
| 26.11.2025 | 101,39 | 103,10 | 100,96 | 102,46 | 0,52% | 513.499,00 |
| 25.11.2025 | 99,16 | 102,69 | 98,85 | 101,93 | 3,04% | 729.065,00 |
| 24.11.2025 | 100,67 | 100,67 | 98,59 | 98,92 | -2,18% | 826.923,00 |
| 21.11.2025 | 98,02 | 101,65 | 97,95 | 101,12 | 3,62% | 1.083.912,00 |
| 20.11.2025 | 99,97 | 101,00 | 97,47 | 97,59 | -2,01% | 955.312,00 |
| 19.11.2025 | 99,49 | 99,94 | 98,35 | 99,59 | -0,10% | 660.926,00 |
| 18.11.2025 | 96,20 | 99,80 | 95,70 | 99,69 | 3,48% | 1.364.104,00 |
| 17.11.2025 | 98,73 | 99,40 | 96,15 | 96,34 | -3,15% | 1.039.811,00 |
| 14.11.2025 | 99,38 | 100,60 | 99,11 | 99,47 | -0,72% | 515.937,00 |
| 13.11.2025 | 100,20 | 101,78 | 99,90 | 100,19 | 0,16% | 637.195,00 |
| 12.11.2025 | 100,81 | 101,94 | 99,86 | 100,03 | -0,85% | 605.266,00 |
| 11.11.2025 | 99,85 | 101,07 | 99,34 | 100,89 | 1,83% | 448.231,00 |
| 10.11.2025 | 98,11 | 99,49 | 97,21 | 99,08 | 0,63% | 648.502,00 |
| 07.11.2025 | 97,94 | 99,99 | 96,96 | 98,46 | 0,62% | 696.486,00 |
| 06.11.2025 | 99,66 | 99,66 | 95,87 | 97,85 | -2,39% | 924.748,00 |
| 05.11.2025 | 102,22 | 102,26 | 99,73 | 100,25 | -2,30% | 739.729,00 |
| 04.11.2025 | 104,06 | 105,79 | 102,53 | 102,61 | -0,98% | 728.101,00 |
| 03.11.2025 | 107,53 | 108,10 | 102,05 | 103,63 | -5,13% | 2.002.064,00 |
| 31.10.2025 | 100,07 | 109,86 | 100,07 | 109,23 | 18,37% | 3.374.934,00 |
| 30.10.2025 | 93,04 | 94,19 | 91,49 | 92,28 | -0,45% | 1.975.846,00 |
| 29.10.2025 | 97,19 | 97,58 | 92,66 | 92,70 | -5,73% | 1.542.787,00 |
| 28.10.2025 | 99,19 | 100,00 | 98,13 | 98,33 | -0,87% | 696.830,00 |
| 27.10.2025 | 101,69 | 102,06 | 99,08 | 99,19 | -1,69% | 710.341,00 |
| 24.10.2025 | 100,94 | 102,99 | 100,84 | 100,89 | -0,97% | 831.480,00 |
| 23.10.2025 | 102,39 | 102,70 | 101,02 | 101,87 | -0,61% | 578.575,00 |
| 22.10.2025 | 103,09 | 104,11 | 102,44 | 102,50 | -0,23% | 475.791,00 |
| 21.10.2025 | 101,55 | 103,31 | 100,85 | 102,74 | 1,10% | 504.139,00 |
| 20.10.2025 | 100,03 | 102,05 | 100,03 | 101,62 | 1,28% | 413.246,00 |
| 17.10.2025 | 99,53 | 101,11 | 99,53 | 100,33 | 1,49% | - |
| 16.10.2025 | 100,03 | 101,41 | 98,59 | 98,86 | -1,21% | 636.876,00 |
| 15.10.2025 | 98,79 | 100,23 | 98,07 | 100,07 | 1,71% | 662.414,00 |
| 14.10.2025 | 96,97 | 98,75 | 96,06 | 98,39 | 1,67% | 649.705,00 |
| 13.10.2025 | 96,89 | 99,48 | 96,77 | 96,77 | -0,83% | 631.434,00 |
| 10.10.2025 | 96,89 | 97,78 | 95,53 | 97,58 | 0,66% | 771.103,00 |
| 09.10.2025 | 98,17 | 99,35 | 96,09 | 96,94 | -1,88% | 774.750,00 |
| 08.10.2025 | 100,24 | 100,24 | 98,04 | 98,80 | -0,79% | 604.336,00 |
| 07.10.2025 | 102,49 | 102,66 | 99,24 | 99,59 | -2,53% | 966.773,00 |
| 06.10.2025 | 106,74 | 106,74 | 102,17 | 102,18 | -3,99% | 673.826,00 |
| 03.10.2025 | 106,63 | 107,53 | 106,15 | 106,43 | -0,23% | 442.053,00 |
| 02.10.2025 | 107,00 | 107,58 | 105,68 | 106,68 | -1,21% | 372.081,00 |
| 01.10.2025 | 108,52 | 109,34 | 107,25 | 107,99 | -0,53% | 439.915,00 |
| 30.09.2025 | 107,82 | 108,73 | 107,34 | 108,57 | -0,01% | 490.095,00 |
| 29.09.2025 | 108,54 | 109,36 | 107,90 | 108,58 | 0,06% | 494.358,00 |
| 26.09.2025 | 108,03 | 108,76 | 107,18 | 108,52 | 1,16% | 392.638,00 |
| 25.09.2025 | 107,52 | 108,16 | 106,04 | 107,28 | -0,22% | 402.703,00 |
| 24.09.2025 | 108,37 | 108,74 | 106,92 | 107,52 | -0,85% | 940.698,00 |
| 23.09.2025 | 110,13 | 110,14 | 108,23 | 108,44 | -0,99% | 509.032,00 |
| 22.09.2025 | 109,18 | 110,31 | 108,66 | 109,52 | 0,46% | 498.940,00 |
| 19.09.2025 | 110,99 | 111,39 | 108,65 | 109,02 | -1,84% | 853.337,00 |
| 18.09.2025 | 110,13 | 112,41 | 110,07 | 111,06 | 1,68% | 1.066.214,00 |
| 17.09.2025 | 111,05 | 111,49 | 108,04 | 109,23 | -1,08% | 1.107.353,00 |
| 16.09.2025 | 109,46 | 111,27 | 108,61 | 110,42 | 1,18% | 1.572.618,00 |
| 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 | 116,55 | 117,30 | 115,71 | 116,33 | -0,11% | 374.550,00 |
| 03.09.2025 | 115,27 | 116,50 | 114,82 | 116,46 | 0,47% | 386.368,00 |