Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 160,36 | 161,86 | 156,94 | 159,53 | -0,80% | - |
| 25.02.2021 | 168,26 | 169,01 | 160,17 | 160,82 | -5,87% | - |
| 24.02.2021 | 166,95 | 171,60 | 166,59 | 170,84 | 1,17% | - |
| 23.02.2021 | 164,35 | 169,79 | 0,00 | 168,86 | 1,62% | - |
| 22.02.2021 | 170,20 | 170,86 | 165,71 | 166,17 | -2,22% | - |
| 19.02.2021 | 170,87 | 172,83 | 169,13 | 169,95 | 2,85% | - |
| 18.02.2021 | 171,61 | 171,61 | 163,11 | 165,24 | -8,07% | - |
| 17.02.2021 | 180,59 | 181,94 | 178,79 | 179,74 | -1,14% | - |
| 16.02.2021 | 178,59 | 182,74 | 177,56 | 181,81 | 2,10% | - |
| 12.02.2021 | 176,62 | 178,72 | 175,88 | 178,07 | 2,88% | - |
| 11.02.2021 | 173,77 | 174,58 | 171,31 | 173,08 | -0,68% | - |
| 10.02.2021 | 175,63 | 177,00 | 173,89 | 174,27 | 0,46% | - |
| 09.02.2021 | 172,16 | 175,26 | 170,34 | 173,48 | 0,53% | - |
| 08.02.2021 | 172,05 | 172,95 | 171,18 | 172,56 | 0,52% | - |
| 05.02.2021 | 169,36 | 172,13 | 168,25 | 171,68 | 2,84% | - |
| 04.02.2021 | 167,02 | 167,40 | 166,62 | 166,94 | 2,50% | - |
| 03.02.2021 | 160,18 | 163,53 | 159,38 | 162,87 | 1,74% | - |
| 02.02.2021 | 159,70 | 161,08 | 158,39 | 160,09 | 1,72% | - |
| 01.02.2021 | 156,40 | 157,38 | 156,40 | 157,38 | 3,96% | - |
| 29.01.2021 | 151,39 | 151,39 | 151,39 | 151,39 | -2,51% | - |
| 28.01.2021 | 156,84 | 157,94 | 154,02 | 155,29 | -1,70% | - |
| 27.01.2021 | 158,19 | 159,30 | 156,80 | 157,98 | 0,39% | - |
| 26.01.2021 | 157,26 | 157,76 | 157,05 | 157,36 | 3,73% | - |
| 25.01.2021 | 151,70 | 151,71 | 151,70 | 151,71 | -3,26% | - |
| 22.01.2021 | 157,02 | 159,16 | 156,51 | 156,83 | -1,68% | - |
| 21.01.2021 | 161,52 | 161,80 | 158,50 | 159,50 | 0,03% | - |
| 20.01.2021 | 159,94 | 161,08 | 158,16 | 159,45 | 0,19% | - |
| 19.01.2021 | 158,82 | 161,27 | 158,48 | 159,15 | 0,48% | - |
| 15.01.2021 | 159,21 | 160,16 | 156,15 | 158,39 | 1,73% | - |
| 14.01.2021 | 157,44 | 158,02 | 154,51 | 155,70 | -0,21% | - |
| 13.01.2021 | 156,70 | 158,35 | 155,43 | 156,04 | -2,12% | - |
| 12.01.2021 | 159,36 | 161,68 | 158,80 | 159,41 | -1,60% | - |
| 11.01.2021 | 163,22 | 166,10 | 161,46 | 162,01 | 0,59% | - |
| 08.01.2021 | 165,34 | 166,77 | 159,83 | 161,05 | -3,56% | - |
| 07.01.2021 | 167,22 | 169,42 | 166,63 | 167,00 | 0,51% | - |
| 06.01.2021 | 167,88 | 169,09 | 165,41 | 166,15 | -0,85% | - |
| 05.01.2021 | 165,42 | 168,37 | 164,77 | 167,58 | 1,94% | - |
| 04.01.2021 | 165,96 | 166,22 | 161,13 | 164,39 | -5,12% | - |
| 31.12.2020 | 170,09 | 173,45 | 168,93 | 173,26 | 1,85% | - |
| 30.12.2020 | 170,34 | 171,87 | 167,29 | 170,12 | -0,06% | - |
| 29.12.2020 | 169,15 | 170,53 | 167,90 | 170,22 | 1,63% | - |
| 28.12.2020 | 165,75 | 171,41 | 164,69 | 167,49 | 0,51% | - |
| 24.12.2020 | 166,41 | 166,65 | 164,75 | 166,65 | 0,51% | - |
| 23.12.2020 | 162,98 | 166,36 | 162,90 | 165,80 | 2,39% | - |
| 22.12.2020 | 164,77 | 165,55 | 161,07 | 161,93 | -3,29% | - |
| 21.12.2020 | 164,25 | 168,15 | 163,82 | 167,43 | -0,61% | - |
| 18.12.2020 | 168,83 | 168,86 | 164,99 | 168,46 | 1,00% | - |
| 17.12.2020 | 168,16 | 168,63 | 165,11 | 166,80 | -1,82% | - |
| 16.12.2020 | 171,63 | 172,94 | 169,82 | 169,88 | -0,31% | - |
| 15.12.2020 | 168,04 | 172,62 | 167,90 | 170,41 | 1,17% | - |
| 14.12.2020 | 168,84 | 169,72 | 166,53 | 168,44 | 3,47% | - |
| 11.12.2020 | 184,48 | 184,48 | 162,80 | 162,80 | -2,10% | - |
| 10.12.2020 | 166,06 | 167,57 | 165,26 | 166,29 | -0,19% | - |
| 09.12.2020 | 166,27 | 168,19 | 165,37 | 166,61 | -1,03% | - |
| 08.12.2020 | 165,38 | 169,21 | 0,00 | 168,35 | 0,95% | - |
| 07.12.2020 | 166,11 | 167,45 | 165,44 | 166,76 | 0,26% | - |
| 04.12.2020 | 165,20 | 166,99 | 164,74 | 166,32 | 1,24% | - |
| 03.12.2020 | 165,85 | 166,99 | 164,05 | 164,29 | -1,19% | - |
| 02.12.2020 | 167,86 | 172,76 | 165,06 | 166,27 | -1,39% | - |
| 01.12.2020 | 173,06 | 173,38 | 168,57 | 168,61 | -0,92% | - |
| 30.11.2020 | 170,55 | 170,58 | 167,87 | 170,18 | -0,58% | - |
| 27.11.2020 | 171,80 | 174,50 | 168,22 | 171,18 | -1,13% | - |
| 25.11.2020 | 171,90 | 176,63 | 169,35 | 173,15 | 0,56% | - |
| 24.11.2020 | 169,72 | 172,66 | 168,60 | 172,18 | 2,70% | - |
| 23.11.2020 | 169,18 | 169,77 | 166,96 | 167,65 | 0,15% | - |
| 20.11.2020 | 166,40 | 168,55 | 165,84 | 167,39 | 0,23% | - |
| 19.11.2020 | 168,52 | 170,26 | 164,33 | 167,01 | -0,74% | - |
| 18.11.2020 | 170,56 | 171,94 | 167,77 | 168,26 | 2,16% | - |
| 17.11.2020 | 166,28 | 168,97 | 164,69 | 164,70 | -3,21% | - |
| 16.11.2020 | 168,77 | 170,46 | 165,80 | 170,16 | 1,89% | - |
| 13.11.2020 | 164,32 | 167,09 | 164,10 | 167,01 | 2,27% | - |
| 12.11.2020 | 168,08 | 168,14 | 161,43 | 163,30 | -2,62% | - |
| 11.11.2020 | 168,19 | 173,71 | 165,02 | 167,69 | 0,22% | - |
| 10.11.2020 | 166,91 | 171,30 | 0,00 | 167,33 | -2,84% | - |
| 09.11.2020 | 168,59 | 176,75 | 167,71 | 172,22 | 12,09% | - |
| 06.11.2020 | 163,12 | 164,23 | 153,34 | 153,65 | -6,16% | - |
| 05.11.2020 | 161,83 | 164,08 | 160,77 | 163,74 | 3,13% | - |
| 04.11.2020 | 157,55 | 162,66 | 157,55 | 158,77 | 0,64% | - |
| 03.11.2020 | 159,13 | 160,60 | 156,35 | 157,76 | 2,28% | - |
| 02.11.2020 | 157,08 | 157,18 | 152,04 | 154,25 | -1,99% | - |
| 30.10.2020 | 158,70 | 159,40 | 155,17 | 157,38 | -2,45% | - |
| 29.10.2020 | 157,55 | 162,19 | 156,55 | 161,33 | 2,28% | - |
| 28.10.2020 | 157,71 | 158,84 | 154,75 | 157,73 | -1,78% | - |
| 27.10.2020 | 163,25 | 163,99 | 158,72 | 160,60 | -0,78% | - |
| 26.10.2020 | 160,29 | 162,00 | 157,90 | 161,87 | -0,76% | - |
| 23.10.2020 | 164,91 | 165,39 | 161,40 | 163,11 | -2,01% | - |
| 22.10.2020 | 0,00 | 166,45 | 0,00 | 166,45 | 0,44% | - |
| 21.10.2020 | 167,16 | 168,66 | 164,28 | 165,72 | 1,71% | - |
| 20.10.2020 | 159,18 | 164,53 | 158,87 | 162,93 | 3,54% | - |
| 19.10.2020 | 0,00 | 162,10 | 0,00 | 157,36 | -1,33% | - |
| 16.10.2020 | 158,57 | 161,82 | 158,25 | 159,48 | 3,64% | - |
| 15.10.2020 | 153,60 | 159,95 | 153,60 | 153,88 | -2,25% | - |
| 14.10.2020 | 155,41 | 157,43 | 153,13 | 157,42 | 2,89% | - |
| 13.10.2020 | 156,28 | 156,73 | 152,63 | 153,00 | -1,94% | - |
| 12.10.2020 | 155,25 | 157,97 | 154,84 | 156,02 | 0,92% | - |
| 09.10.2020 | 154,92 | 156,15 | 153,49 | 154,60 | 0,68% | - |
| 08.10.2020 | 153,58 | 155,75 | 153,13 | 153,55 | 0,27% | - |
| 07.10.2020 | 153,33 | 153,55 | 150,91 | 153,14 | 1,86% | - |
| 06.10.2020 | 154,50 | 156,37 | 149,33 | 150,34 | -4,17% | - |
| 05.10.2020 | 157,78 | 157,80 | 154,38 | 156,88 | 0,98% | - |