Deutsche Märkte geschlossen

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
127,50-0,05 (-0,04%)
Börsenschluss: 04:00PM EST
127,50 +0,06 (+0,05%)
Nachbörse: 04:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2022129,18131,12127,15127,50127,50299.940
19. Jan. 2022128,88130,82127,47127,55127,55267.300
18. Jan. 2022128,98129,67126,99128,62128,62500.400
14. Jan. 2022125,28129,61124,29129,43129,43373.600
13. Jan. 2022128,78129,64125,19125,67125,67346.800
12. Jan. 2022130,21131,49128,41128,54128,54414.400
11. Jan. 2022129,67130,93126,74129,83129,83395.600
10. Jan. 2022126,30129,87123,57129,70129,70932.300
07. Jan. 2022124,06128,47124,05126,39126,39605.500
06. Jan. 2022124,58126,56123,49124,03124,03426.100
05. Jan. 2022127,10128,97123,68123,84123,84341.600
04. Jan. 2022128,63129,57127,48128,08128,08339.800
03. Jan. 2022126,19128,95125,01127,93127,93421.700
31. Dez. 2021125,49127,04124,99125,88125,88270.800
30. Dez. 2021124,93127,30124,93126,17126,17293.900
29. Dez. 2021125,37126,38123,99125,21125,21278.200
28. Dez. 2021123,94125,46123,27124,71124,71323.600
27. Dez. 2021123,12124,75121,54124,08124,08273.500
23. Dez. 2021119,43123,87118,98123,21123,21291.700
22. Dez. 2021119,17120,00118,11119,06119,06274.100
21. Dez. 2021115,73118,92115,73118,86118,86471.900
20. Dez. 2021115,99117,90115,48115,60115,60496.500
17. Dez. 2021114,83119,13114,24117,97117,97602.000
16. Dez. 2021117,40118,34113,41114,69114,69479.800
15. Dez. 2021116,15119,40116,15118,39118,39670.900
14. Dez. 2021118,74120,01115,10116,39116,39443.300
13. Dez. 2021115,64119,90115,01118,99118,99458.600
10. Dez. 2021123,69124,34116,04116,88116,88381.400
09. Dez. 2021123,15124,11122,30123,50123,50779.900
08. Dez. 2021122,48125,07121,15123,54123,54405.500
07. Dez. 2021124,52125,70121,73121,83121,83375.700
06. Dez. 2021120,92125,14119,17123,66123,66468.800
03. Dez. 2021120,86122,20118,44119,36119,36398.500
02. Dez. 2021119,05123,20118,96121,38121,38611.900
01. Dez. 2021124,12125,43119,06119,06119,06472.900
30. Nov. 2021123,59125,00122,29122,95122,95431.200
29. Nov. 2021126,22127,44124,44124,66124,66680.700
26. Nov. 2021122,36127,03119,89125,35125,35452.800
24. Nov. 2021124,06127,10122,80125,24125,24355.300
23. Nov. 2021124,55125,87122,45124,56124,56537.600
22. Nov. 2021126,52127,00123,46123,90123,90513.500
19. Nov. 2021127,57129,00125,15126,18126,18547.000
18. Nov. 2021132,05132,68128,06128,35128,35258.000
17. Nov. 2021135,52136,34131,23131,45131,45318.200
16. Nov. 2021136,11137,00134,60135,79135,79563.400
15. Nov. 2021138,96139,29136,37136,45136,45223.100
12. Nov. 2021138,00139,19137,10138,28138,28244.200
11. Nov. 2021141,19142,75138,06138,10138,10253.100
10. Nov. 2021144,40144,40141,52141,74141,74286.200
09. Nov. 2021146,50147,39142,31143,37143,37313.700
08. Nov. 2021148,66149,64145,63146,73146,73311.100
05. Nov. 2021146,49150,36145,44148,70148,70394.300
04. Nov. 2021148,31149,36143,34143,91143,91699.600
03. Nov. 2021151,13155,57144,21148,64148,64805.200
02. Nov. 2021168,10171,91166,15169,22169,22511.000
01. Nov. 2021166,00171,01165,32169,73169,73313.900
29. Okt. 2021162,94166,58162,94166,00166,00218.500
28. Okt. 2021160,72163,62160,72163,24163,24130.300
27. Okt. 2021162,30163,31160,20160,21160,21182.400
26. Okt. 2021163,01163,98160,87161,11161,11133.000
25. Okt. 2021165,12166,09162,90163,25163,25131.500
22. Okt. 2021165,06167,59164,70164,80164,80143.600
21. Okt. 2021158,11165,73158,11165,68165,68202.000
20. Okt. 2021160,25160,76157,71158,03158,03270.200
19. Okt. 2021160,15161,60159,67159,79159,79262.200
18. Okt. 2021163,36164,16160,92160,99160,99179.100
15. Okt. 2021162,00164,64162,00163,82163,82147.700
14. Okt. 2021159,62161,91159,52161,34161,34137.000
13. Okt. 2021156,67159,25156,67158,98158,98176.100
12. Okt. 2021156,94157,22155,49156,81156,81239.600
11. Okt. 2021155,84158,23155,84156,35156,35175.700
08. Okt. 2021156,80157,75155,43156,80156,80176.100
07. Okt. 2021155,11157,17154,63157,09157,09267.200
06. Okt. 2021152,04154,66151,15154,43154,43226.700
05. Okt. 2021150,75154,61150,55153,10153,10414.300
04. Okt. 2021145,89152,28145,89151,28151,28412.300
01. Okt. 2021139,12146,26137,53145,76145,76424.800
30. Sept. 2021144,60145,43139,33139,42139,42302.200
29. Sept. 2021147,12147,40143,55144,09144,09400.500
28. Sept. 2021144,29148,30143,65146,55146,55349.300
27. Sept. 2021143,61146,28143,59145,10145,10187.900
24. Sept. 2021145,66146,51142,99143,35143,35271.100
23. Sept. 2021146,45149,10144,21145,99145,99716.600
22. Sept. 2021147,59149,47146,61148,87148,87357.500
21. Sept. 2021145,22148,21145,22147,15147,15235.100
20. Sept. 2021144,00145,13142,88144,93144,93302.100
17. Sept. 2021143,00144,67142,54144,51144,51557.200
16. Sept. 2021140,21142,97138,81142,48142,48281.400
15. Sept. 2021141,68142,41139,33140,34140,34252.500
14. Sept. 2021145,38145,97141,08142,37142,37278.900
13. Sept. 2021142,48144,39140,69144,33144,33188.900
10. Sept. 2021142,65143,06140,48141,06141,06239.700
09. Sept. 2021144,08144,64140,79141,85141,85175.900
08. Sept. 2021144,74146,20143,50144,32144,32146.500
07. Sept. 2021144,17145,99144,02144,75144,75151.900
03. Sept. 2021145,01145,95142,85144,78144,78135.700
02. Sept. 2021145,12146,13144,12145,18145,18138.700
01. Sept. 2021145,75147,13144,06144,30144,30208.600
31. Aug. 2021143,59147,34143,59145,76145,76180.200
30. Aug. 2021146,19146,19143,94143,97143,97146.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...