104,312$
0,05%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 103,87 | 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 |
| 02.09.2025 | 116,70 | 117,09 | 114,94 | 115,91 | -1,80% | 470.413,00 |
| 29.08.2025 | 118,41 | 118,73 | 117,38 | 118,04 | -0,26% | 503.781,00 |
| 28.08.2025 | 119,34 | 119,67 | 117,69 | 118,35 | -0,93% | 438.337,00 |
| 27.08.2025 | 119,12 | 120,09 | 118,71 | 119,46 | 0,52% | 423.882,00 |
| 26.08.2025 | 120,56 | 121,13 | 118,72 | 118,84 | -1,82% | 397.617,00 |
| 25.08.2025 | 123,29 | 123,77 | 120,81 | 121,04 | -1,86% | 436.134,00 |
| 22.08.2025 | 121,60 | 124,25 | 121,60 | 123,33 | 1,19% | 641.041,00 |
| 21.08.2025 | 122,12 | 122,88 | 121,60 | 121,88 | -0,48% | 675.675,00 |
| 20.08.2025 | 122,12 | 123,76 | 121,41 | 122,47 | 0,12% | 554.717,00 |
| 19.08.2025 | 119,72 | 122,37 | 118,93 | 122,32 | 2,58% | 628.424,00 |
| 18.08.2025 | 122,49 | 122,49 | 119,20 | 119,24 | -1,78% | 435.864,00 |
| 15.08.2025 | 119,82 | 121,48 | 119,14 | 121,40 | 2,03% | 533.448,00 |
| 14.08.2025 | 118,79 | 119,58 | 118,05 | 118,98 | -0,50% | 368.241,00 |
| 13.08.2025 | 117,98 | 120,91 | 116,77 | 119,58 | 1,29% | 927.656,00 |
| 12.08.2025 | 117,79 | 119,23 | 116,94 | 118,06 | 0,57% | 654.652,00 |
| 11.08.2025 | 118,77 | 120,09 | 116,99 | 117,39 | -1,52% | 706.378,00 |
| 08.08.2025 | 120,62 | 120,80 | 118,69 | 119,20 | -0,85% | 530.168,00 |
| 07.08.2025 | 120,54 | 121,61 | 118,81 | 120,22 | 0,86% | 688.789,00 |
| 06.08.2025 | 118,91 | 119,25 | 116,72 | 119,19 | 1,35% | 956.854,00 |
| 05.08.2025 | 123,77 | 124,05 | 117,46 | 117,60 | -5,22% | 1.038.872,00 |
| 04.08.2025 | 124,56 | 125,16 | 122,60 | 124,08 | -0,82% | 921.615,00 |
| 01.08.2025 | 127,37 | 130,76 | 120,36 | 125,10 | 10,61% | 1.620.844,00 |
| 31.07.2025 | 113,51 | 114,10 | 112,90 | 113,10 | -0,44% | 550.504,00 |
| 30.07.2025 | 112,64 | 113,93 | 112,24 | 113,60 | 0,83% | 924.520,00 |
| 29.07.2025 | 111,62 | 112,71 | 110,97 | 112,67 | 0,80% | 635.501,00 |
| 28.07.2025 | 114,02 | 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 | 113,14 | 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 | 114,07 | 115,34 | 113,09 | 114,19 | 0,11% | 685.437,00 |
| 21.07.2025 | 115,58 | 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 | 115,21 | 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 | 115,64 | 115,68 | 113,78 | 113,85 | -1,27% | 297.180,00 |