125,368$
10,85%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 127,37 | 130,76 | 120,36 | 125,10 | 10,61% | 1.620.844,00 |
| 31.07.2025 | 113,33 | 114,10 | 112,90 | 113,10 | -0,44% | 550.504,00 |
| 30.07.2025 | 112,58 | 113,93 | 112,24 | 113,60 | 0,83% | 924.520,00 |
| 29.07.2025 | 112,32 | 112,71 | 110,97 | 112,67 | 0,80% | 635.501,00 |
| 28.07.2025 | 114,58 | 114,58 | 111,45 | 111,78 | -2,86% | 696.692,00 |
| 25.07.2025 | 114,00 | 115,08 | 113,47 | 115,07 | 1,58% | 530.330,00 |
| 24.07.2025 | 113,17 | 114,22 | 112,08 | 113,28 | -0,09% | 600.127,00 |
| 23.07.2025 | 114,21 | 114,47 | 112,19 | 113,38 | -0,71% | 1.024.473,00 |
| 22.07.2025 | 113,58 | 115,34 | 113,09 | 114,19 | 0,11% | 685.437,00 |
| 21.07.2025 | 116,62 | 116,62 | 113,61 | 114,07 | -0,71% | 369.964,00 |
| 18.07.2025 | 115,31 | 115,31 | 113,83 | 114,88 | -0,14% | 357.524,00 |
| 17.07.2025 | 115,12 | 116,29 | 114,58 | 115,04 | -0,11% | 309.183,00 |
| 16.07.2025 | 114,41 | 116,25 | 114,03 | 115,17 | 1,16% | 558.154,00 |
| 15.07.2025 | 115,44 | 115,68 | 113,78 | 113,85 | -1,27% | 297.180,00 |
| 14.07.2025 | 114,41 | 116,07 | 114,37 | 115,32 | -0,03% | 364.814,00 |
| 11.07.2025 | 116,22 | 116,72 | 114,78 | 115,35 | -1,06% | 294.961,00 |
| 10.07.2025 | 115,91 | 117,75 | 115,00 | 116,58 | -0,15% | 422.955,00 |
| 09.07.2025 | 118,08 | 118,78 | 116,28 | 116,76 | -0,68% | 386.438,00 |
| 08.07.2025 | 117,24 | 117,93 | 116,45 | 117,56 | 0,27% | 670.239,00 |
| 07.07.2025 | 119,95 | 120,82 | 116,53 | 117,24 | -2,77% | 615.538,00 |
| 03.07.2025 | 121,09 | 121,58 | 120,39 | 120,58 | -0,28% | 157.122,00 |
| 02.07.2025 | 121,97 | 122,22 | 120,26 | 120,92 | -0,48% | 441.054,00 |
| 01.07.2025 | 122,96 | 123,63 | 121,39 | 121,50 | -1,69% | 547.041,00 |
| 30.06.2025 | 123,59 | 123,71 | 121,96 | 123,59 | 1,05% | 461.067,00 |
| 27.06.2025 | 121,52 | 122,70 | 120,49 | 122,31 | 1,49% | 1.056.382,00 |
| 26.06.2025 | 121,40 | 121,99 | 119,39 | 120,52 | -0,54% | 668.911,00 |
| 25.06.2025 | 123,82 | 124,28 | 121,11 | 121,18 | -1,91% | 619.436,00 |
| 24.06.2025 | 123,62 | 124,64 | 122,11 | 123,54 | 0,63% | 820.534,00 |
| 23.06.2025 | 121,57 | 122,84 | 118,39 | 122,77 | 0,36% | 852.808,00 |
| 20.06.2025 | 122,33 | 122,78 | 120,63 | 122,33 | 0,08% | 476.285,00 |
| 18.06.2025 | 122,08 | 123,33 | 121,54 | 122,23 | 0,20% | 302.210,00 |
| 17.06.2025 | 122,72 | 124,09 | 121,79 | 121,98 | -1,20% | 339.065,00 |
| 16.06.2025 | 124,13 | 125,26 | 123,45 | 123,46 | 0,23% | 303.342,00 |
| 13.06.2025 | 123,81 | 125,56 | 122,90 | 123,18 | -1,83% | 271.784,00 |
| 12.06.2025 | 122,93 | 125,62 | 122,93 | 125,48 | 0,51% | 552.960,00 |
| 11.06.2025 | 124,00 | 125,34 | 120,85 | 124,84 | 0,30% | 436.423,00 |
| 10.06.2025 | 125,68 | 126,38 | 124,22 | 124,47 | -0,54% | 290.395,00 |
| 09.06.2025 | 127,04 | 127,04 | 122,57 | 125,15 | -1,42% | 537.433,00 |
| 06.06.2025 | 127,08 | 127,32 | 125,56 | 126,95 | 0,80% | 499.186,00 |
| 05.06.2025 | 126,65 | 127,64 | 125,77 | 125,94 | -1,65% | 384.226,00 |
| 04.06.2025 | 128,82 | 129,00 | 127,49 | 128,05 | -0,02% | 344.153,00 |
| 03.06.2025 | 128,40 | 129,18 | 127,23 | 128,08 | -0,07% | 332.763,00 |
| 02.06.2025 | 128,07 | 128,59 | 124,88 | 128,17 | -0,80% | 335.392,00 |
| 30.05.2025 | 127,61 | 129,76 | 127,46 | 129,20 | 1,03% | 463.816,00 |
| 29.05.2025 | 129,72 | 130,05 | 127,28 | 127,88 | -0,86% | 845.113,00 |
| 28.05.2025 | 132,43 | 132,43 | 128,96 | 128,99 | -1,91% | 571.761,00 |
| 27.05.2025 | 130,50 | 132,99 | 130,50 | 131,50 | 1,45% | 706.792,00 |
| 23.05.2025 | 125,06 | 130,39 | 125,00 | 129,62 | 2,45% | 720.025,00 |
| 22.05.2025 | 122,21 | 129,56 | 122,21 | 126,52 | 2,87% | 879.167,00 |
| 21.05.2025 | 122,96 | 123,09 | 121,33 | 122,99 | -0,46% | 456.817,00 |
| 20.05.2025 | 125,08 | 125,08 | 122,86 | 123,56 | -0,18% | 430.082,00 |
| 19.05.2025 | 123,10 | 125,43 | 123,10 | 123,78 | -0,44% | 560.781,00 |
| 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 |