1,725$
2,05%
Echtzeit-Aktienkurs Brightcove Inc.
Bid:
Ask:
Aktienkurse zur Brightcove Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,70 | 1,73 | 1,66 | 1,73 | 2,11% | - |
| 17.04.2024 | 1,74 | 1,75 | 1,63 | 1,69 | -3,43% | 221.992,00 |
| 16.04.2024 | 1,68 | 1,75 | 1,66 | 1,75 | 5,42% | 340.544,00 |
| 15.04.2024 | 1,72 | 1,72 | 1,65 | 1,66 | -2,35% | 313.528,00 |
| 12.04.2024 | 1,77 | 1,80 | 1,70 | 1,70 | -4,49% | 179.120,00 |
| 11.04.2024 | 1,79 | 1,92 | 1,76 | 1,78 | -0,56% | 214.855,00 |
| 10.04.2024 | 1,81 | 1,85 | 1,78 | 1,79 | -3,24% | 140.220,00 |
| 09.04.2024 | 1,84 | 1,87 | 1,82 | 1,85 | 0,54% | 133.475,00 |
| 08.04.2024 | 1,86 | 1,90 | 1,82 | 1,84 | 0,00% | 86.850,00 |
| 05.04.2024 | 1,89 | 1,89 | 1,82 | 1,84 | -3,16% | 176.008,00 |
| 04.04.2024 | 1,93 | 1,99 | 1,90 | 1,90 | -1,55% | 206.965,00 |
| 03.04.2024 | 1,87 | 1,95 | 1,87 | 1,93 | 2,12% | 112.599,00 |
| 02.04.2024 | 1,88 | 1,90 | 1,83 | 1,89 | -0,53% | 202.505,00 |
| 01.04.2024 | 1,95 | 1,97 | 1,89 | 1,90 | -2,06% | 124.117,00 |
| 28.03.2024 | 1,99 | 2,02 | 1,94 | 1,94 | -2,51% | 145.795,00 |
| 27.03.2024 | 1,95 | 1,99 | 1,91 | 1,99 | 2,05% | 116.448,00 |
| 26.03.2024 | 1,97 | 2,00 | 1,94 | 1,95 | 0,00% | 237.048,00 |
| 25.03.2024 | 1,95 | 1,99 | 1,92 | 1,95 | 2,63% | 220.662,00 |
| 22.03.2024 | 1,91 | 1,92 | 1,88 | 1,90 | -0,52% | 101.749,00 |
| 21.03.2024 | 1,92 | 1,99 | 1,88 | 1,91 | 0,00% | 202.116,00 |
| 20.03.2024 | 1,88 | 1,93 | 1,86 | 1,91 | 1,06% | 512.562,00 |
| 19.03.2024 | 1,88 | 1,90 | 1,86 | 1,89 | 1,07% | 173.676,00 |
| 18.03.2024 | 1,86 | 1,92 | 1,86 | 1,87 | -1,06% | 213.069,00 |
| 15.03.2024 | 1,88 | 1,93 | 1,86 | 1,89 | 0,00% | 510.264,00 |
| 14.03.2024 | 1,95 | 1,99 | 1,88 | 1,89 | -3,08% | 200.955,00 |
| 13.03.2024 | 2,03 | 2,06 | 1,91 | 1,95 | -2,50% | 266.383,00 |
| 12.03.2024 | 1,87 | 2,02 | 1,86 | 2,00 | 5,82% | 400.225,00 |
| 11.03.2024 | 1,92 | 1,95 | 1,85 | 1,89 | -3,08% | 559.793,00 |
| 08.03.2024 | 2,01 | 2,06 | 1,92 | 1,95 | -2,99% | 446.831,00 |
| 07.03.2024 | 2,07 | 2,09 | 2,00 | 2,01 | -0,99% | 110.000,00 |
| 06.03.2024 | 2,03 | 2,10 | 2,01 | 2,03 | 1,00% | 189.416,00 |
| 05.03.2024 | 2,13 | 2,19 | 2,00 | 2,01 | -5,19% | 185.719,00 |
| 04.03.2024 | 2,23 | 2,27 | 2,09 | 2,12 | -4,50% | 173.612,00 |
| 01.03.2024 | 2,19 | 2,25 | 2,15 | 2,22 | 0,45% | 289.838,00 |
| 29.02.2024 | 2,22 | 2,26 | 2,16 | 2,21 | -0,45% | 172.264,00 |
| 28.02.2024 | 2,22 | 2,25 | 2,12 | 2,22 | 9,36% | 474.771,00 |
| 27.02.2024 | 1,91 | 2,08 | 1,91 | 2,03 | 4,64% | 392.167,00 |
| 26.02.2024 | 1,81 | 1,94 | 1,81 | 1,94 | 4,30% | 393.601,00 |
| 23.02.2024 | 1,91 | 1,95 | 1,81 | 1,86 | -15,45% | 1.163.217,00 |
| 22.02.2024 | 2,19 | 2,26 | 2,17 | 2,20 | -0,45% | 188.975,00 |
| 21.02.2024 | 2,23 | 2,33 | 2,17 | 2,21 | 1,38% | 202.181,00 |
| 20.02.2024 | 2,22 | 2,26 | 2,18 | 2,18 | -1,36% | 211.518,00 |
| 16.02.2024 | 2,39 | 2,46 | 2,20 | 2,21 | -6,75% | 170.798,00 |
| 15.02.2024 | 2,30 | 2,40 | 2,27 | 2,37 | 4,41% | 168.802,00 |
| 14.02.2024 | 2,14 | 2,30 | 2,12 | 2,27 | 7,08% | 195.733,00 |
| 13.02.2024 | 2,31 | 2,31 | 2,09 | 2,12 | -7,02% | 302.267,00 |
| 12.02.2024 | 2,34 | 2,34 | 2,25 | 2,28 | 0,88% | 138.775,00 |
| 09.02.2024 | 2,32 | 2,35 | 2,20 | 2,26 | -2,16% | 366.423,00 |
| 08.02.2024 | 2,28 | 2,35 | 2,28 | 2,31 | 1,76% | 91.890,00 |
| 07.02.2024 | 2,26 | 2,37 | 2,18 | 2,27 | 2,02% | 244.537,00 |
| 06.02.2024 | 2,18 | 2,23 | 2,16 | 2,23 | 1,60% | 123.152,00 |
| 05.02.2024 | 2,24 | 2,24 | 2,17 | 2,19 | -3,10% | 139.123,00 |
| 02.02.2024 | 2,26 | 2,27 | 2,17 | 2,26 | -0,04% | 149.488,00 |
| 01.02.2024 | 2,32 | 2,33 | 2,25 | 2,26 | -1,27% | 83.012,00 |
| 31.01.2024 | 2,33 | 2,35 | 2,25 | 2,29 | -2,55% | 146.334,00 |
| 30.01.2024 | 2,37 | 2,45 | 2,31 | 2,35 | -2,49% | 125.737,00 |
| 29.01.2024 | 2,39 | 2,43 | 2,38 | 2,41 | 0,42% | 81.376,00 |
| 26.01.2024 | 2,44 | 2,46 | 2,38 | 2,40 | -0,83% | 79.558,00 |
| 25.01.2024 | 2,48 | 2,50 | 2,41 | 2,42 | -0,62% | 72.806,00 |
| 24.01.2024 | 2,52 | 2,54 | 2,38 | 2,44 | -1,81% | 145.847,00 |
| 23.01.2024 | 2,49 | 2,50 | 2,45 | 2,48 | 1,22% | 139.959,00 |
| 22.01.2024 | 2,55 | 2,62 | 2,29 | 2,45 | -4,30% | 254.173,00 |
| 19.01.2024 | 2,53 | 2,57 | 2,49 | 2,56 | 1,99% | 149.767,00 |
| 18.01.2024 | 2,44 | 2,54 | 2,39 | 2,51 | 3,29% | 236.927,00 |
| 17.01.2024 | 2,41 | 2,45 | 2,40 | 2,43 | -0,82% | 137.541,00 |
| 16.01.2024 | 2,40 | 2,46 | 2,35 | 2,45 | 2,94% | 222.908,00 |
| 12.01.2024 | 2,39 | 2,41 | 2,37 | 2,38 | 0,85% | 119.994,00 |
| 11.01.2024 | 2,38 | 2,38 | 2,29 | 2,36 | -0,42% | 153.846,00 |
| 10.01.2024 | 2,37 | 2,39 | 2,26 | 2,37 | -0,42% | 124.033,00 |
| 09.01.2024 | 2,39 | 2,43 | 2,38 | 2,38 | -1,65% | 215.475,00 |
| 08.01.2024 | 2,36 | 2,43 | 2,34 | 2,42 | 4,31% | 130.765,00 |
| 05.01.2024 | 2,38 | 2,41 | 2,26 | 2,32 | -3,33% | 400.622,00 |
| 04.01.2024 | 2,41 | 2,42 | 2,33 | 2,40 | 0,84% | 124.269,00 |
| 03.01.2024 | 2,52 | 2,56 | 2,36 | 2,38 | -4,42% | 263.445,00 |
| 02.01.2024 | 2,56 | 2,58 | 2,49 | 2,49 | -3,86% | 151.287,00 |
| 29.12.2023 | 2,52 | 2,60 | 2,52 | 2,59 | 3,60% | 131.577,00 |
| 28.12.2023 | 2,68 | 2,68 | 2,49 | 2,50 | -6,02% | 184.705,00 |
| 27.12.2023 | 2,60 | 2,66 | 2,59 | 2,66 | 3,10% | 160.539,00 |
| 26.12.2023 | 2,51 | 2,59 | 2,51 | 2,58 | 1,57% | 109.156,00 |
| 22.12.2023 | 2,53 | 2,58 | 2,51 | 2,54 | 0,79% | 123.680,00 |
| 21.12.2023 | 2,65 | 2,66 | 2,47 | 2,52 | -3,82% | 216.985,00 |
| 20.12.2023 | 2,63 | 2,66 | 2,57 | 2,62 | 0,77% | 237.763,00 |
| 19.12.2023 | 2,53 | 2,61 | 2,52 | 2,60 | 3,17% | 293.072,00 |
| 18.12.2023 | 2,50 | 2,59 | 2,45 | 2,52 | 1,20% | 279.300,00 |
| 15.12.2023 | 2,35 | 2,54 | 2,34 | 2,49 | 6,87% | 1.275.193,00 |
| 14.12.2023 | 2,25 | 2,34 | 2,23 | 2,33 | 3,33% | 641.229,00 |
| 13.12.2023 | 2,29 | 2,29 | 2,10 | 2,26 | -1,74% | 3.368.318,00 |
| 12.12.2023 | 2,30 | 2,33 | 2,25 | 2,30 | -0,65% | 181.815,00 |
| 11.12.2023 | 2,39 | 2,40 | 2,27 | 2,31 | -3,75% | 176.943,00 |
| 08.12.2023 | 2,43 | 2,45 | 2,37 | 2,40 | -1,23% | 79.019,00 |
| 07.12.2023 | 2,46 | 2,47 | 2,40 | 2,43 | -0,41% | 137.755,00 |
| 06.12.2023 | 2,46 | 2,50 | 2,42 | 2,44 | -1,21% | 94.147,00 |
| 05.12.2023 | 2,50 | 2,50 | 2,46 | 2,47 | -1,00% | 90.371,00 |
| 04.12.2023 | 2,52 | 2,54 | 2,48 | 2,50 | -0,20% | 165.685,00 |
| 01.12.2023 | 2,44 | 2,52 | 2,44 | 2,50 | 1,83% | 128.112,00 |
| 30.11.2023 | 2,50 | 2,50 | 2,40 | 2,46 | -1,80% | 92.657,00 |
| 29.11.2023 | 2,47 | 2,52 | 2,47 | 2,50 | 2,04% | 75.015,00 |
| 28.11.2023 | 2,50 | 2,51 | 2,43 | 2,45 | -1,21% | 70.803,00 |
| 27.11.2023 | 2,50 | 2,56 | 2,48 | 2,48 | -0,80% | 103.055,00 |
| 24.11.2023 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | 26.793,00 |