107,138$
0,81%
Echtzeit-Aktienkurs Bright Horizons Family Solutions Inc.
Bid:
Ask:
Aktienkurse zur Bright Horizons Family Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 106,41 | 108,06 | 106,10 | 106,68 | 0,38% | 155.361,00 |
| 25.04.2024 | 105,90 | 107,18 | 105,73 | 106,28 | -0,51% | 212.675,00 |
| 24.04.2024 | 107,69 | 108,72 | 106,79 | 106,83 | -0,73% | 187.941,00 |
| 23.04.2024 | 106,09 | 108,11 | 105,39 | 107,62 | 1,65% | 205.067,00 |
| 22.04.2024 | 105,46 | 106,72 | 104,77 | 105,87 | 1,36% | 262.688,00 |
| 19.04.2024 | 104,26 | 105,15 | 103,41 | 104,45 | 0,70% | 234.096,00 |
| 18.04.2024 | 103,77 | 104,73 | 102,77 | 103,72 | 0,27% | 230.173,00 |
| 17.04.2024 | 105,35 | 105,35 | 103,33 | 103,44 | -1,33% | 222.114,00 |
| 16.04.2024 | 105,64 | 105,76 | 104,49 | 104,83 | -1,36% | 334.459,00 |
| 15.04.2024 | 110,18 | 110,18 | 105,45 | 106,28 | -2,65% | 265.722,00 |
| 12.04.2024 | 110,78 | 110,78 | 108,67 | 109,17 | -2,19% | 192.855,00 |
| 11.04.2024 | 112,02 | 112,02 | 110,01 | 111,62 | 0,23% | 172.991,00 |
| 10.04.2024 | 110,85 | 112,12 | 110,42 | 111,36 | -1,06% | 206.439,00 |
| 09.04.2024 | 112,74 | 113,08 | 112,09 | 112,55 | -0,02% | 212.480,00 |
| 08.04.2024 | 111,93 | 113,73 | 111,55 | 112,57 | 1,02% | 259.560,00 |
| 05.04.2024 | 109,14 | 111,46 | 109,14 | 111,43 | 1,53% | 205.492,00 |
| 04.04.2024 | 111,17 | 112,67 | 109,59 | 109,75 | -0,61% | 191.984,00 |
| 03.04.2024 | 111,01 | 112,03 | 110,20 | 110,42 | -0,84% | 242.596,00 |
| 02.04.2024 | 111,84 | 112,01 | 110,67 | 111,36 | -1,00% | 254.800,00 |
| 01.04.2024 | 113,63 | 113,63 | 111,61 | 112,49 | -0,77% | 208.111,00 |
| 28.03.2024 | 112,74 | 114,18 | 112,74 | 113,36 | 0,47% | 175.833,00 |
| 27.03.2024 | 113,61 | 113,67 | 111,82 | 112,83 | -0,15% | 293.596,00 |
| 26.03.2024 | 112,79 | 114,46 | 112,74 | 113,00 | 0,66% | 322.507,00 |
| 25.03.2024 | 114,11 | 114,41 | 112,25 | 112,26 | -1,41% | 197.517,00 |
| 22.03.2024 | 114,85 | 114,95 | 113,08 | 113,86 | -0,81% | 231.329,00 |
| 21.03.2024 | 114,91 | 115,46 | 114,13 | 114,79 | 0,11% | 225.470,00 |
| 20.03.2024 | 115,11 | 115,34 | 113,85 | 114,66 | -0,50% | 358.557,00 |
| 19.03.2024 | 113,04 | 116,25 | 113,04 | 115,24 | 1,54% | 263.703,00 |
| 18.03.2024 | 113,85 | 114,68 | 113,23 | 113,49 | -0,04% | 674.892,00 |
| 15.03.2024 | 114,74 | 115,42 | 113,33 | 113,53 | -0,98% | 813.406,00 |
| 14.03.2024 | 117,70 | 117,70 | 113,68 | 114,65 | -2,76% | 302.735,00 |
| 13.03.2024 | 117,59 | 119,21 | 117,59 | 117,90 | 0,44% | 236.087,00 |
| 12.03.2024 | 116,20 | 117,74 | 115,75 | 117,38 | 0,79% | 312.200,00 |
| 11.03.2024 | 117,16 | 117,90 | 115,98 | 116,46 | -1,04% | 204.146,00 |
| 08.03.2024 | 117,06 | 119,13 | 116,64 | 117,68 | 0,98% | 203.230,00 |
| 07.03.2024 | 115,64 | 117,01 | 115,27 | 116,54 | 1,10% | 227.642,00 |
| 06.03.2024 | 114,72 | 116,13 | 113,83 | 115,27 | 1,02% | 217.941,00 |
| 05.03.2024 | 114,70 | 115,45 | 114,04 | 114,11 | -1,33% | 290.303,00 |
| 04.03.2024 | 115,94 | 117,20 | 115,40 | 115,65 | -0,36% | 295.937,00 |
| 01.03.2024 | 114,73 | 116,81 | 114,37 | 116,07 | 1,05% | 268.482,00 |
| 29.02.2024 | 114,14 | 115,68 | 113,55 | 114,86 | 0,69% | 555.969,00 |
| 28.02.2024 | 111,70 | 114,71 | 111,43 | 114,07 | 3,93% | 745.591,00 |
| 27.02.2024 | 108,71 | 110,32 | 108,40 | 109,76 | 1,78% | 392.050,00 |
| 26.02.2024 | 108,00 | 108,99 | 106,55 | 107,84 | -0,06% | 225.470,00 |
| 23.02.2024 | 108,20 | 108,42 | 106,95 | 107,91 | 0,15% | 275.602,00 |
| 22.02.2024 | 106,95 | 108,29 | 106,00 | 107,75 | 1,67% | 447.346,00 |
| 21.02.2024 | 105,63 | 106,54 | 105,05 | 105,98 | -0,39% | 365.003,00 |
| 20.02.2024 | 109,04 | 109,45 | 105,98 | 106,40 | -4,03% | 503.832,00 |
| 16.02.2024 | 108,75 | 111,92 | 108,48 | 110,87 | 1,39% | 582.164,00 |
| 15.02.2024 | 105,68 | 109,57 | 105,68 | 109,35 | 3,33% | 854.449,00 |
| 14.02.2024 | 103,05 | 107,83 | 102,39 | 105,83 | 10,37% | 1.428.408,00 |
| 13.02.2024 | 97,78 | 98,36 | 94,83 | 95,89 | -3,57% | 682.947,00 |
| 12.02.2024 | 100,58 | 101,48 | 99,00 | 99,44 | -1,42% | 454.814,00 |
| 09.02.2024 | 99,15 | 101,00 | 99,10 | 100,87 | 1,89% | 385.307,00 |
| 08.02.2024 | 98,53 | 99,25 | 97,95 | 99,00 | 0,58% | 310.371,00 |
| 07.02.2024 | 98,83 | 99,06 | 97,85 | 98,43 | -0,15% | 277.881,00 |
| 06.02.2024 | 98,15 | 99,46 | 98,07 | 98,58 | 0,53% | 354.227,00 |
| 05.02.2024 | 99,68 | 99,68 | 98,03 | 98,06 | -2,31% | 278.144,00 |
| 02.02.2024 | 99,71 | 101,04 | 98,94 | 100,38 | -0,11% | 219.914,00 |
| 01.02.2024 | 98,88 | 100,80 | 97,50 | 100,49 | 2,28% | 260.105,00 |
| 31.01.2024 | 98,64 | 100,80 | 98,08 | 98,25 | -0,44% | 276.798,00 |
| 30.01.2024 | 100,09 | 100,09 | 98,66 | 98,68 | -2,30% | 412.804,00 |
| 29.01.2024 | 100,46 | 101,09 | 99,28 | 101,00 | 0,67% | 269.062,00 |
| 26.01.2024 | 101,09 | 101,79 | 100,05 | 100,33 | -0,89% | 266.900,00 |
| 25.01.2024 | 101,39 | 102,34 | 100,08 | 101,23 | 1,15% | 265.525,00 |
| 24.01.2024 | 102,06 | 102,20 | 100,04 | 100,08 | -0,87% | 183.871,00 |
| 23.01.2024 | 100,91 | 101,50 | 100,36 | 100,96 | 0,53% | 284.732,00 |
| 22.01.2024 | 98,55 | 100,94 | 97,87 | 100,43 | 2,30% | 338.558,00 |
| 19.01.2024 | 96,70 | 98,67 | 96,03 | 98,17 | 1,98% | 278.815,00 |
| 18.01.2024 | 96,68 | 96,99 | 95,78 | 96,26 | 0,22% | 186.355,00 |
| 17.01.2024 | 96,48 | 98,15 | 95,88 | 96,05 | -1,82% | 374.403,00 |
| 16.01.2024 | 96,81 | 98,69 | 94,91 | 97,83 | -0,36% | 378.160,00 |
| 12.01.2024 | 97,38 | 98,30 | 96,47 | 98,18 | 1,50% | 353.393,00 |
| 11.01.2024 | 95,23 | 97,13 | 94,74 | 96,73 | 1,10% | 342.659,00 |
| 10.01.2024 | 92,46 | 96,02 | 92,40 | 95,68 | 3,38% | 392.253,00 |
| 09.01.2024 | 96,21 | 96,35 | 92,51 | 92,55 | -4,88% | 319.330,00 |
| 08.01.2024 | 94,66 | 97,85 | 94,31 | 97,30 | 2,53% | 494.654,00 |
| 05.01.2024 | 92,36 | 95,10 | 92,18 | 94,90 | 2,10% | 657.851,00 |
| 04.01.2024 | 92,54 | 94,00 | 92,07 | 92,95 | 0,60% | 411.000,00 |
| 03.01.2024 | 93,16 | 93,23 | 91,61 | 92,40 | -1,13% | 351.251,00 |
| 02.01.2024 | 93,81 | 94,04 | 92,82 | 93,46 | -0,83% | 209.551,00 |
| 29.12.2023 | 95,39 | 95,96 | 93,98 | 94,24 | -1,48% | 210.820,00 |
| 28.12.2023 | 96,35 | 96,85 | 94,95 | 95,66 | -1,28% | 240.573,00 |
| 27.12.2023 | 96,76 | 97,22 | 95,84 | 96,90 | 0,53% | 269.116,00 |
| 26.12.2023 | 96,28 | 97,44 | 95,70 | 96,39 | 0,25% | 302.001,00 |
| 22.12.2023 | 94,30 | 96,33 | 93,41 | 96,15 | 2,30% | 754.921,00 |
| 21.12.2023 | 92,10 | 93,99 | 91,89 | 93,99 | 2,68% | 251.051,00 |
| 20.12.2023 | 92,75 | 94,14 | 91,00 | 91,54 | -1,20% | 346.024,00 |
| 19.12.2023 | 91,67 | 93,11 | 91,14 | 92,65 | 1,59% | 241.181,00 |
| 18.12.2023 | 91,55 | 92,36 | 90,56 | 91,20 | -0,14% | 209.389,00 |
| 15.12.2023 | 91,12 | 91,96 | 90,25 | 91,33 | 1,64% | 697.425,00 |
| 14.12.2023 | 92,00 | 92,90 | 88,58 | 89,86 | -0,26% | 560.687,00 |
| 13.12.2023 | 90,53 | 90,53 | 87,82 | 90,09 | -0,55% | 522.624,00 |
| 12.12.2023 | 91,69 | 91,79 | 90,28 | 90,59 | -1,16% | 240.348,00 |
| 11.12.2023 | 91,02 | 91,84 | 90,37 | 91,65 | 0,45% | 238.635,00 |
| 08.12.2023 | 90,24 | 91,27 | 88,99 | 91,24 | 0,74% | 205.938,00 |
| 07.12.2023 | 89,50 | 90,78 | 88,87 | 90,57 | 1,39% | 256.481,00 |
| 06.12.2023 | 90,37 | 91,26 | 89,33 | 89,33 | -0,15% | 202.958,00 |
| 05.12.2023 | 91,04 | 91,78 | 89,42 | 89,46 | -2,54% | 350.343,00 |
| 04.12.2023 | 89,19 | 91,81 | 89,19 | 91,79 | 2,33% | 355.515,00 |