Deutsche Märkte schließen in 3 Stunden 33 Minuten

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
158,03-1,76 (-1,10%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
27. Aug. 2021143,55145,76142,87145,53145,53152.100
26. Aug. 2021145,92146,41143,46143,64143,64128.800
25. Aug. 2021143,68145,51142,71145,51145,51176.900
24. Aug. 2021143,65144,58142,69143,55143,55175.700
23. Aug. 2021142,00143,63141,18143,03143,03105.400
20. Aug. 2021139,87142,55138,91141,51141,51155.600
19. Aug. 2021141,31143,03138,89139,82139,82170.600
18. Aug. 2021142,95144,10142,05142,13142,13162.400
17. Aug. 2021142,85143,52141,37143,36143,36236.700
16. Aug. 2021143,23144,77141,43143,55143,55210.900
13. Aug. 2021146,02146,09144,01145,32145,32109.600
12. Aug. 2021144,18144,87143,43144,82144,82157.700
11. Aug. 2021144,58145,21143,55144,53144,53160.700
10. Aug. 2021145,66146,81144,55144,99144,99207.100
09. Aug. 2021143,00145,47142,17145,01145,01178.200
06. Aug. 2021145,89146,89143,65143,86143,86231.000
05. Aug. 2021142,21146,35139,67145,74145,74425.600
04. Aug. 2021145,56147,06141,34142,23142,23370.100
03. Aug. 2021148,81149,33144,79147,14147,14443.400
02. Aug. 2021150,54151,32148,80149,13149,13198.500
30. Juli 2021151,87153,46149,09149,50149,50270.900
29. Juli 2021154,71154,73152,57152,73152,73180.900
28. Juli 2021154,15154,97152,20154,15154,15188.000
27. Juli 2021152,20153,29150,51152,99152,99194.100
26. Juli 2021153,81154,22152,14152,58152,58156.300
23. Juli 2021153,00154,54152,50154,24154,24143.900
22. Juli 2021153,11153,33150,61152,55152,55354.700
21. Juli 2021151,40153,43150,84152,71152,71215.400
20. Juli 2021153,60155,14149,91151,21151,21458.200
19. Juli 2021149,02153,14149,02152,82152,82498.400
16. Juli 2021151,37152,52150,15151,13151,13368.900
15. Juli 2021148,14150,60148,14150,41150,41165.900
14. Juli 2021152,88152,89148,58149,12149,12376.700
13. Juli 2021152,82153,83152,07152,58152,58344.200
12. Juli 2021154,14154,14152,73153,70153,70207.700
09. Juli 2021153,03154,33152,28154,24154,24164.100
08. Juli 2021151,49153,34148,66151,77151,77282.600
07. Juli 2021155,00156,47153,02154,24154,24217.700
06. Juli 2021151,99155,59150,40155,26155,26595.600
02. Juli 2021149,42149,69148,52148,79148,79222.000
01. Juli 2021147,16149,95147,16148,86148,86282.200
30. Juni 2021146,05147,60145,53147,11147,11529.700
29. Juni 2021144,61146,74144,51146,02146,02429.700
28. Juni 2021147,34147,34141,37144,15144,15706.600
25. Juni 2021149,86150,04147,19147,55147,55936.100
24. Juni 2021149,83150,61148,37149,09149,09477.500
23. Juni 2021150,33150,97148,53149,47149,47499.400
22. Juni 2021154,69155,90149,94150,07150,07565.600
21. Juni 2021152,73155,14151,14154,63154,63500.200
18. Juni 2021150,87152,56150,46152,13152,13592.400
17. Juni 2021148,98152,39148,63152,08152,08370.700
16. Juni 2021147,30149,42147,01149,13149,13420.700
15. Juni 2021148,34148,51146,89147,45147,45357.600
14. Juni 2021148,04148,51146,98147,56147,56303.200
11. Juni 2021146,87148,17146,63147,79147,79241.200
10. Juni 2021148,46148,53146,10147,72147,72340.900
09. Juni 2021147,08148,53146,25147,03147,03513.700
08. Juni 2021144,06146,60143,35146,30146,30477.600
07. Juni 2021143,47145,08143,07144,17144,17624.500
04. Juni 2021140,79143,97140,46143,96143,96459.400
03. Juni 2021140,47141,10138,83140,15140,15556.000
02. Juni 2021138,16142,04137,43141,75141,75639.600
01. Juni 2021140,00140,64138,10138,32138,32507.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...