63,285$
2,79%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 61,75 | 63,35 | 61,75 | 63,16 | 2,58% | - |
| 28.05.2026 | 62,31 | 63,35 | 61,51 | 61,57 | -1,54% | 1.263.413,00 |
| 27.05.2026 | 64,83 | 65,82 | 62,41 | 62,53 | -3,89% | 1.277.363,00 |
| 26.05.2026 | 66,97 | 67,47 | 64,96 | 65,06 | -3,97% | 1.311.109,00 |
| 22.05.2026 | 67,46 | 68,83 | 67,01 | 67,75 | 0,30% | 919.679,00 |
| 21.05.2026 | 66,97 | 67,91 | 65,63 | 67,55 | -0,09% | 812.386,00 |
| 20.05.2026 | 66,87 | 67,73 | 65,50 | 67,61 | 0,34% | 1.046.227,00 |
| 19.05.2026 | 68,83 | 70,82 | 67,17 | 67,38 | -1,16% | 1.252.266,00 |
| 18.05.2026 | 68,14 | 70,33 | 68,01 | 68,17 | -0,60% | 1.604.740,00 |
| 15.05.2026 | 69,95 | 71,92 | 68,33 | 68,58 | -1,30% | 1.551.125,00 |
| 14.05.2026 | 68,66 | 69,67 | 67,30 | 69,48 | 1,25% | 1.768.250,00 |
| 13.05.2026 | 68,82 | 69,81 | 67,61 | 68,62 | -0,72% | 10.150.777,00 |
| 12.05.2026 | 69,58 | 70,31 | 68,26 | 69,12 | 0,64% | 2.092.182,00 |
| 11.05.2026 | 70,58 | 71,07 | 68,65 | 68,68 | -2,71% | 1.554.508,00 |
| 08.05.2026 | 71,33 | 72,06 | 69,49 | 70,59 | 3,34% | 3.103.069,00 |
| 07.05.2026 | 66,75 | 69,89 | 65,00 | 68,31 | 2,94% | 1.973.310,00 |
| 06.05.2026 | 74,69 | 74,69 | 66,00 | 66,36 | -18,65% | 2.020.613,00 |
| 05.05.2026 | 80,80 | 81,95 | 79,06 | 81,57 | 0,85% | 1.056.947,00 |
| 04.05.2026 | 81,19 | 82,20 | 80,18 | 80,88 | -0,82% | 643.550,00 |
| 01.05.2026 | 82,02 | 82,81 | 80,81 | 81,55 | 0,54% | 605.171,00 |
| 30.04.2026 | 81,00 | 81,75 | 80,48 | 81,11 | -1,13% | 701.841,00 |
| 29.04.2026 | 81,76 | 82,14 | 80,82 | 82,04 | 0,56% | 471.343,00 |
| 28.04.2026 | 82,03 | 83,32 | 81,29 | 81,58 | 0,34% | 523.315,00 |
| 27.04.2026 | 80,54 | 82,15 | 80,54 | 81,30 | 0,35% | 553.865,00 |
| 24.04.2026 | 81,34 | 81,96 | 79,70 | 81,02 | -0,83% | 734.746,00 |
| 23.04.2026 | 84,20 | 84,33 | 81,02 | 81,70 | -3,87% | 1.246.193,00 |
| 22.04.2026 | 85,69 | 86,69 | 84,77 | 84,99 | -0,33% | 551.976,00 |
| 21.04.2026 | 85,41 | 86,23 | 84,83 | 85,27 | 0,29% | 750.652,00 |
| 20.04.2026 | 84,57 | 85,85 | 84,35 | 85,02 | 0,31% | 775.877,00 |
| 17.04.2026 | 85,29 | 86,09 | 84,30 | 84,76 | 0,05% | 714.853,00 |
| 16.04.2026 | 84,51 | 84,94 | 83,52 | 84,72 | 0,94% | 463.857,00 |
| 15.04.2026 | 83,94 | 85,34 | 83,64 | 83,93 | 0,05% | 476.385,00 |
| 14.04.2026 | 82,97 | 84,60 | 82,97 | 83,89 | 1,26% | 463.544,00 |
| 13.04.2026 | 80,50 | 83,20 | 80,50 | 82,85 | 2,98% | 619.378,00 |
| 10.04.2026 | 82,09 | 83,18 | 79,59 | 80,45 | -2,38% | 554.231,00 |
| 09.04.2026 | 82,40 | 82,69 | 81,12 | 82,41 | -0,53% | 496.848,00 |
| 08.04.2026 | 83,56 | 84,64 | 82,77 | 82,85 | -0,16% | 548.295,00 |
| 07.04.2026 | 84,04 | 84,85 | 82,65 | 82,98 | -1,67% | 538.136,00 |
| 06.04.2026 | 83,40 | 84,55 | 82,83 | 84,39 | 0,69% | 555.382,00 |
| 02.04.2026 | 81,62 | 84,55 | 80,16 | 83,81 | 3,18% | 686.836,00 |
| 01.04.2026 | 82,05 | 83,12 | 79,40 | 81,23 | -1,10% | 790.216,00 |
| 31.03.2026 | 81,19 | 83,51 | 80,88 | 82,13 | 1,65% | 576.548,00 |
| 30.03.2026 | 78,35 | 80,93 | 77,98 | 80,80 | 3,60% | 631.972,00 |
| 27.03.2026 | 80,98 | 81,41 | 77,94 | 77,99 | -3,95% | 914.091,00 |
| 26.03.2026 | 80,14 | 81,80 | 79,88 | 81,20 | 1,83% | 1.040.383,00 |
| 25.03.2026 | 79,38 | 79,79 | 77,75 | 79,74 | 0,87% | 678.696,00 |
| 24.03.2026 | 79,36 | 80,21 | 77,50 | 79,05 | 1,16% | 802.975,00 |
| 23.03.2026 | 78,69 | 78,90 | 77,40 | 78,14 | 1,05% | 999.891,00 |
| 20.03.2026 | 76,92 | 78,15 | 76,43 | 77,33 | 0,34% | 904.767,00 |
| 19.03.2026 | 76,65 | 77,96 | 76,07 | 77,07 | 0,68% | 658.433,00 |
| 18.03.2026 | 75,11 | 77,23 | 75,11 | 76,55 | 0,20% | 799.352,00 |
| 17.03.2026 | 77,66 | 79,30 | 76,19 | 76,40 | -0,08% | 737.680,00 |
| 16.03.2026 | 75,87 | 76,99 | 75,35 | 76,46 | 0,30% | 858.391,00 |
| 13.03.2026 | 78,23 | 78,81 | 74,89 | 76,23 | -2,27% | 1.022.463,00 |
| 12.03.2026 | 77,74 | 79,38 | 77,46 | 78,00 | 0,19% | 959.414,00 |
| 11.03.2026 | 76,61 | 77,92 | 75,93 | 77,85 | 2,07% | 875.318,00 |
| 10.03.2026 | 78,35 | 78,79 | 75,79 | 76,27 | -1,22% | 1.318.003,00 |
| 09.03.2026 | 77,00 | 77,37 | 75,40 | 77,21 | -0,14% | 1.005.134,00 |
| 06.03.2026 | 77,33 | 78,04 | 76,26 | 77,32 | -0,72% | 937.436,00 |
| 05.03.2026 | 75,87 | 77,96 | 75,76 | 77,88 | 2,80% | 629.191,00 |
| 04.03.2026 | 74,81 | 75,98 | 74,04 | 75,76 | 0,99% | 937.679,00 |
| 03.03.2026 | 74,20 | 75,47 | 72,30 | 75,02 | 0,20% | 687.355,00 |
| 02.03.2026 | 72,86 | 75,30 | 72,86 | 74,87 | 0,47% | 1.050.038,00 |
| 27.02.2026 | 74,03 | 75,15 | 73,97 | 74,52 | -0,85% | 1.214.711,00 |
| 26.02.2026 | 72,87 | 75,45 | 72,87 | 75,16 | 4,04% | 900.294,00 |
| 25.02.2026 | 71,59 | 72,98 | 71,15 | 72,24 | 0,84% | 998.810,00 |
| 24.02.2026 | 71,31 | 72,92 | 70,51 | 71,64 | 0,32% | 1.315.803,00 |
| 23.02.2026 | 71,49 | 73,10 | 70,51 | 71,41 | -1,30% | 2.211.635,00 |
| 20.02.2026 | 71,47 | 72,94 | 70,98 | 72,35 | 1,82% | 1.573.098,00 |
| 19.02.2026 | 70,37 | 71,27 | 69,42 | 71,06 | 0,27% | 1.459.451,00 |
| 18.02.2026 | 68,38 | 71,00 | 67,79 | 70,87 | 4,31% | 1.657.582,00 |
| 17.02.2026 | 67,17 | 69,29 | 65,95 | 67,94 | 1,55% | 2.129.997,00 |
| 13.02.2026 | 74,33 | 74,33 | 63,68 | 66,90 | -18,25% | 4.154.817,00 |
| 12.02.2026 | 81,46 | 83,09 | 77,25 | 81,83 | 0,28% | 1.972.064,00 |
| 11.02.2026 | 84,23 | 84,84 | 80,79 | 81,60 | -4,05% | 773.782,00 |
| 10.02.2026 | 83,80 | 85,63 | 83,58 | 85,04 | 1,87% | 993.862,00 |
| 09.02.2026 | 85,63 | 86,09 | 82,98 | 83,48 | -3,02% | 1.110.403,00 |
| 06.02.2026 | 89,08 | 89,83 | 85,78 | 86,08 | -2,98% | 906.006,00 |
| 05.02.2026 | 90,66 | 91,63 | 87,64 | 88,72 | -0,74% | 899.671,00 |
| 04.02.2026 | 87,84 | 90,63 | 86,38 | 89,38 | 1,40% | 1.231.601,00 |
| 03.02.2026 | 90,34 | 91,07 | 87,26 | 88,15 | -4,37% | 672.874,00 |
| 02.02.2026 | 92,65 | 93,71 | 91,79 | 92,18 | -0,49% | 541.200,00 |
| 30.01.2026 | 91,85 | 92,66 | 90,42 | 92,63 | 1,43% | 583.221,00 |
| 29.01.2026 | 91,97 | 91,97 | 89,86 | 91,32 | -0,64% | 601.611,00 |
| 28.01.2026 | 91,04 | 92,67 | 90,83 | 91,91 | 0,88% | 542.097,00 |
| 27.01.2026 | 91,98 | 92,45 | 90,41 | 91,11 | -1,55% | 444.384,00 |
| 26.01.2026 | 93,22 | 94,19 | 91,75 | 92,54 | -0,95% | 458.461,00 |
| 23.01.2026 | 93,67 | 95,57 | 92,61 | 93,43 | -0,55% | 407.858,00 |
| 22.01.2026 | 93,88 | 94,93 | 93,20 | 93,95 | 0,88% | 537.578,00 |
| 21.01.2026 | 93,54 | 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 | 97,13 | 98,18 | 96,32 | 97,01 | 0,12% | 735.049,00 |
| 14.01.2026 | 99,40 | 99,40 | 96,44 | 96,89 | -2,62% | 752.092,00 |
| 13.01.2026 | 101,53 | 101,53 | 98,75 | 99,50 | -2,33% | 590.761,00 |
| 12.01.2026 | 102,93 | 102,93 | 101,45 | 101,87 | -0,58% | 585.947,00 |
| 09.01.2026 | 100,33 | 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% | 575.223,00 |