118,604$
-1,84%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 117,06 | 119,13 | 116,08 | 118,66 | -1,79% | - |
| 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 |
| 20.12.2024 | 106,18 | 109,07 | 105,86 | 108,26 | 1,99% | 961.187,00 |
| 19.12.2024 | 104,98 | 106,68 | 104,51 | 106,15 | 1,07% | 498.515,00 |
| 18.12.2024 | 108,33 | 109,09 | 104,87 | 105,03 | -2,88% | 648.177,00 |
| 17.12.2024 | 107,75 | 109,19 | 107,45 | 108,14 | -0,23% | 922.798,00 |
| 16.12.2024 | 109,12 | 110,20 | 107,53 | 108,39 | -1,21% | 433.486,00 |
| 13.12.2024 | 109,47 | 110,26 | 107,80 | 109,72 | -0,44% | 539.492,00 |
| 12.12.2024 | 112,17 | 112,94 | 110,09 | 110,21 | -1,65% | 404.525,00 |
| 11.12.2024 | 112,23 | 113,17 | 111,42 | 112,06 | -0,12% | 559.710,00 |
| 10.12.2024 | 112,66 | 113,29 | 110,53 | 112,19 | -0,80% | 513.810,00 |
| 09.12.2024 | 115,65 | 116,28 | 112,24 | 113,10 | -1,75% | 789.425,00 |
| 06.12.2024 | 119,06 | 120,29 | 114,15 | 115,11 | -3,49% | 1.933.320,00 |
| 05.12.2024 | 118,24 | 119,55 | 116,16 | 119,27 | 0,50% | 750.620,00 |
| 04.12.2024 | 114,93 | 118,83 | 114,54 | 118,68 | 2,66% | 593.494,00 |
| 03.12.2024 | 115,57 | 115,84 | 114,45 | 115,61 | 0,16% | 426.641,00 |
| 02.12.2024 | 115,22 | 116,05 | 114,25 | 115,43 | -0,17% | 589.264,00 |
| 29.11.2024 | 115,25 | 116,30 | 114,67 | 115,63 | 0,33% | 376.909,00 |
| 27.11.2024 | 115,82 | 115,93 | 114,36 | 115,25 | 0,13% | 586.212,00 |
| 26.11.2024 | 114,04 | 115,13 | 113,94 | 115,10 | 0,43% | 521.181,00 |
| 25.11.2024 | 113,62 | 115,17 | 113,40 | 114,61 | 1,35% | 1.145.715,00 |
| 22.11.2024 | 113,21 | 114,15 | 111,84 | 113,08 | 1,83% | 767.113,00 |
| 21.11.2024 | 108,22 | 111,24 | 108,22 | 111,05 | 2,48% | 591.833,00 |
| 20.11.2024 | 108,03 | 110,26 | 108,03 | 108,36 | -0,64% | 494.718,00 |
| 19.11.2024 | 107,90 | 109,26 | 106,53 | 109,06 | 0,98% | 650.977,00 |
| 18.11.2024 | 105,96 | 108,18 | 105,28 | 108,00 | 3,85% | 836.015,00 |
| 15.11.2024 | 106,90 | 106,90 | 103,75 | 104,00 | -2,84% | 1.056.608,00 |
| 14.11.2024 | 111,53 | 111,85 | 106,50 | 107,04 | -3,69% | 1.025.545,00 |
| 13.11.2024 | 111,62 | 112,20 | 110,55 | 111,14 | -0,39% | 601.427,00 |
| 12.11.2024 | 114,03 | 114,79 | 111,51 | 111,58 | -1,97% | 730.589,00 |
| 11.11.2024 | 116,27 | 116,72 | 113,00 | 113,82 | -2,00% | 728.185,00 |