13,810$
-0,50%
Echtzeit-Aktienkurs BrightView Holdings
Bid:
Ask:
Aktienkurse zur BrightView Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,93 | 14,00 | 13,57 | 13,81 | -0,50% | 901.572,00 |
| 30.05.2024 | 13,79 | 13,99 | 13,71 | 13,88 | 1,09% | 589.373,00 |
| 29.05.2024 | 13,88 | 13,92 | 13,69 | 13,73 | -2,56% | 696.490,00 |
| 28.05.2024 | 14,30 | 14,42 | 14,00 | 14,09 | -0,91% | 945.526,00 |
| 24.05.2024 | 13,79 | 14,33 | 13,39 | 14,22 | 3,42% | 2.393.339,00 |
| 23.05.2024 | 13,90 | 14,15 | 13,74 | 13,75 | -1,08% | 893.924,00 |
| 22.05.2024 | 14,13 | 14,13 | 13,68 | 13,90 | -2,25% | 1.088.607,00 |
| 21.05.2024 | 13,44 | 14,39 | 13,42 | 14,22 | 5,96% | 2.408.532,00 |
| 20.05.2024 | 13,46 | 13,68 | 13,40 | 13,42 | -0,59% | 682.758,00 |
| 17.05.2024 | 13,46 | 13,55 | 13,28 | 13,50 | 0,30% | 719.871,00 |
| 16.05.2024 | 13,32 | 13,59 | 13,22 | 13,46 | 0,60% | 1.165.682,00 |
| 15.05.2024 | 13,08 | 13,40 | 13,00 | 13,38 | 3,24% | 881.687,00 |
| 14.05.2024 | 12,61 | 12,96 | 12,53 | 12,96 | 3,68% | 584.535,00 |
| 13.05.2024 | 12,63 | 12,67 | 12,47 | 12,50 | -0,56% | 580.373,00 |
| 10.05.2024 | 12,36 | 12,59 | 12,30 | 12,57 | 2,11% | 472.214,00 |
| 09.05.2024 | 12,28 | 12,33 | 12,09 | 12,31 | 0,41% | 779.717,00 |
| 08.05.2024 | 12,47 | 12,69 | 12,18 | 12,26 | -2,08% | 696.770,00 |
| 07.05.2024 | 12,45 | 12,84 | 12,45 | 12,52 | 1,05% | 922.625,00 |
| 06.05.2024 | 12,82 | 12,89 | 12,32 | 12,39 | -2,13% | 1.008.485,00 |
| 03.05.2024 | 12,85 | 12,90 | 12,24 | 12,66 | 0,96% | 1.445.050,00 |
| 02.05.2024 | 12,00 | 12,91 | 11,94 | 12,54 | 11,27% | 2.868.974,00 |
| 01.05.2024 | 11,33 | 11,64 | 11,24 | 11,27 | 0,18% | 578.356,00 |
| 30.04.2024 | 11,26 | 11,37 | 11,21 | 11,25 | -0,88% | 530.403,00 |
| 29.04.2024 | 11,36 | 11,48 | 11,31 | 11,35 | 0,62% | 520.493,00 |
| 26.04.2024 | 11,24 | 11,34 | 11,12 | 11,28 | 0,80% | 718.144,00 |
| 25.04.2024 | 11,22 | 11,29 | 11,01 | 11,19 | -1,24% | 668.290,00 |
| 24.04.2024 | 11,54 | 11,63 | 11,31 | 11,33 | -1,65% | 1.302.479,00 |
| 23.04.2024 | 11,22 | 11,53 | 11,22 | 11,52 | 2,86% | 509.186,00 |
| 22.04.2024 | 11,12 | 11,37 | 11,10 | 11,20 | 1,27% | 774.983,00 |
| 19.04.2024 | 10,79 | 11,06 | 10,76 | 11,06 | 2,12% | 504.926,00 |
| 18.04.2024 | 10,90 | 11,02 | 10,80 | 10,83 | 0,09% | 456.783,00 |
| 17.04.2024 | 11,20 | 11,26 | 10,69 | 10,82 | -2,52% | 851.034,00 |
| 16.04.2024 | 11,08 | 11,18 | 10,88 | 11,10 | -1,25% | 813.324,00 |
| 15.04.2024 | 11,42 | 11,51 | 11,18 | 11,24 | -0,62% | 1.501.930,00 |
| 12.04.2024 | 11,77 | 11,77 | 11,22 | 11,31 | -3,91% | 900.694,00 |
| 11.04.2024 | 11,62 | 11,80 | 11,49 | 11,77 | 1,82% | 1.349.944,00 |
| 10.04.2024 | 11,36 | 11,67 | 11,27 | 11,56 | -0,43% | 634.780,00 |
| 09.04.2024 | 11,88 | 11,93 | 11,49 | 11,61 | -2,11% | 984.228,00 |
| 08.04.2024 | 12,23 | 12,30 | 11,83 | 11,86 | -2,55% | 835.406,00 |
| 05.04.2024 | 11,63 | 12,21 | 11,54 | 12,17 | 4,11% | 1.037.141,00 |
| 04.04.2024 | 10,92 | 12,07 | 10,86 | 11,69 | -4,02% | 1.709.244,00 |
| 03.04.2024 | 11,91 | 12,35 | 11,89 | 12,18 | 1,75% | 846.059,00 |
| 02.04.2024 | 11,92 | 11,98 | 11,81 | 11,97 | -0,66% | 626.500,00 |
| 01.04.2024 | 11,93 | 12,07 | 11,63 | 12,05 | 1,26% | 717.239,00 |
| 28.03.2024 | 11,45 | 11,92 | 11,37 | 11,90 | 4,39% | 1.286.352,00 |
| 27.03.2024 | 11,35 | 11,45 | 11,33 | 11,40 | 1,15% | 433.950,00 |
| 26.03.2024 | 11,57 | 11,58 | 11,20 | 11,27 | -2,00% | 824.391,00 |
| 25.03.2024 | 11,43 | 11,62 | 11,42 | 11,50 | 0,61% | 1.130.991,00 |
| 22.03.2024 | 11,21 | 11,50 | 11,19 | 11,43 | 2,33% | 672.623,00 |
| 21.03.2024 | 10,84 | 11,24 | 10,82 | 11,17 | 3,62% | 605.587,00 |
| 20.03.2024 | 10,46 | 10,82 | 10,39 | 10,78 | 2,37% | 503.719,00 |
| 19.03.2024 | 10,30 | 10,64 | 10,25 | 10,53 | 2,43% | 720.170,00 |
| 18.03.2024 | 10,23 | 10,35 | 10,13 | 10,28 | 0,78% | 822.500,00 |
| 15.03.2024 | 10,17 | 10,35 | 10,10 | 10,20 | 0,00% | 1.292.720,00 |
| 14.03.2024 | 9,96 | 10,36 | 9,89 | 10,20 | 2,51% | 1.461.449,00 |
| 13.03.2024 | 9,85 | 10,07 | 9,85 | 9,95 | 1,22% | 1.087.814,00 |
| 12.03.2024 | 9,67 | 9,91 | 9,55 | 9,83 | 1,34% | 591.470,00 |
| 11.03.2024 | 9,84 | 9,87 | 9,65 | 9,70 | -2,02% | 234.663,00 |
| 08.03.2024 | 10,06 | 10,12 | 9,86 | 9,90 | -0,60% | 308.471,00 |
| 07.03.2024 | 9,97 | 10,12 | 9,83 | 9,96 | 0,71% | 1.026.914,00 |
| 06.03.2024 | 9,54 | 9,96 | 9,42 | 9,89 | 4,44% | 614.811,00 |
| 05.03.2024 | 9,36 | 9,69 | 9,20 | 9,47 | 0,64% | 546.532,00 |
| 04.03.2024 | 9,05 | 9,52 | 9,05 | 9,41 | 6,81% | 923.195,00 |
| 01.03.2024 | 8,69 | 8,86 | 8,60 | 8,81 | 1,15% | 240.145,00 |
| 29.02.2024 | 8,73 | 8,78 | 8,63 | 8,71 | 1,28% | 208.091,00 |
| 28.02.2024 | 8,54 | 8,64 | 8,52 | 8,60 | -0,12% | 209.844,00 |
| 27.02.2024 | 8,68 | 8,70 | 8,59 | 8,61 | -0,23% | 240.790,00 |
| 26.02.2024 | 8,51 | 8,70 | 8,50 | 8,63 | 0,82% | 414.828,00 |
| 23.02.2024 | 8,29 | 8,57 | 8,26 | 8,56 | 3,01% | 352.094,00 |
| 22.02.2024 | 8,36 | 8,42 | 8,27 | 8,31 | -0,60% | 227.578,00 |
| 21.02.2024 | 8,41 | 8,46 | 8,35 | 8,36 | -1,07% | 234.045,00 |
| 20.02.2024 | 8,53 | 8,56 | 8,37 | 8,45 | -2,09% | 316.654,00 |
| 16.02.2024 | 8,58 | 8,70 | 8,51 | 8,63 | -0,69% | 204.707,00 |
| 15.02.2024 | 8,54 | 8,76 | 8,54 | 8,69 | 2,36% | 233.517,00 |
| 14.02.2024 | 8,27 | 8,55 | 8,23 | 8,49 | 4,04% | 269.898,00 |
| 13.02.2024 | 8,21 | 8,29 | 8,12 | 8,16 | -3,43% | 521.369,00 |
| 12.02.2024 | 8,37 | 8,53 | 8,37 | 8,45 | 0,60% | 425.387,00 |
| 09.02.2024 | 8,41 | 8,45 | 8,27 | 8,40 | 0,12% | 317.609,00 |
| 08.02.2024 | 8,38 | 8,46 | 8,29 | 8,39 | 0,00% | 332.725,00 |
| 07.02.2024 | 8,60 | 8,60 | 8,33 | 8,39 | -1,76% | 399.828,00 |
| 06.02.2024 | 8,64 | 8,72 | 8,52 | 8,54 | -1,50% | 390.775,00 |
| 05.02.2024 | 8,59 | 8,71 | 8,49 | 8,67 | -0,57% | 527.017,00 |
| 02.02.2024 | 8,75 | 8,90 | 8,62 | 8,72 | -1,36% | 703.847,00 |
| 01.02.2024 | 8,52 | 9,15 | 8,21 | 8,84 | -1,01% | 1.307.207,00 |
| 31.01.2024 | 9,07 | 9,15 | 8,90 | 8,93 | -1,33% | 568.435,00 |
| 30.01.2024 | 8,92 | 9,05 | 8,86 | 9,05 | 0,89% | 492.116,00 |
| 29.01.2024 | 8,87 | 9,00 | 8,78 | 8,97 | 0,79% | 286.039,00 |
| 26.01.2024 | 8,89 | 8,93 | 8,83 | 8,90 | 1,02% | 213.616,00 |
| 25.01.2024 | 8,93 | 8,95 | 8,70 | 8,81 | 0,46% | 290.869,00 |
| 24.01.2024 | 9,05 | 9,06 | 8,76 | 8,77 | -1,57% | 290.922,00 |
| 23.01.2024 | 9,02 | 9,05 | 8,77 | 8,91 | 0,11% | 336.494,00 |
| 22.01.2024 | 8,60 | 8,93 | 8,56 | 8,90 | 4,83% | 601.534,00 |
| 19.01.2024 | 8,37 | 8,50 | 8,18 | 8,49 | 2,29% | 271.258,00 |
| 18.01.2024 | 8,29 | 8,50 | 8,28 | 8,30 | 0,12% | 371.739,00 |
| 17.01.2024 | 8,20 | 8,30 | 8,18 | 8,29 | -0,96% | 412.002,00 |
| 16.01.2024 | 8,12 | 8,38 | 8,07 | 8,37 | 1,58% | 342.033,00 |
| 12.01.2024 | 8,38 | 8,49 | 8,20 | 8,24 | -0,12% | 363.940,00 |
| 11.01.2024 | 8,06 | 8,27 | 8,06 | 8,25 | 1,48% | 334.077,00 |
| 10.01.2024 | 7,82 | 8,13 | 7,76 | 8,13 | 4,23% | 433.474,00 |
| 09.01.2024 | 7,80 | 7,86 | 7,76 | 7,80 | -2,13% | 161.794,00 |