1,520€
1,33%
Echtzeit-Aktienkurs Brightcove
Bid:
Ask:
Aktienkurse zur Brightcove Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,52 | 1,54 | 1,45 | 1,52 | 1,33% | - |
| 25.04.2024 | 1,54 | 1,56 | 1,47 | 1,50 | -2,60% | - |
| 24.04.2024 | 1,57 | 1,59 | 1,52 | 1,54 | -1,91% | - |
| 23.04.2024 | 1,59 | 1,65 | 1,56 | 1,57 | -1,26% | - |
| 22.04.2024 | 1,64 | 1,65 | 1,56 | 1,59 | -2,75% | - |
| 19.04.2024 | 1,60 | 1,65 | 1,57 | 1,64 | 1,24% | - |
| 18.04.2024 | 1,60 | 1,63 | 1,56 | 1,62 | 1,25% | - |
| 17.04.2024 | 1,65 | 1,68 | 1,58 | 1,60 | -2,74% | - |
| 16.04.2024 | 1,57 | 1,66 | 1,56 | 1,64 | 4,46% | - |
| 15.04.2024 | 1,59 | 1,65 | 1,53 | 1,57 | -1,88% | - |
| 12.04.2024 | 1,66 | 1,72 | 1,60 | 1,60 | -3,03% | - |
| 11.04.2024 | 1,68 | 1,77 | 1,64 | 1,65 | -0,90% | - |
| 10.04.2024 | 1,69 | 1,75 | 1,67 | 1,67 | -2,63% | - |
| 09.04.2024 | 1,69 | 1,72 | 1,68 | 1,71 | 1,18% | - |
| 08.04.2024 | 1,70 | 1,74 | 1,68 | 1,69 | -1,17% | - |
| 05.04.2024 | 1,75 | 1,78 | 1,69 | 1,71 | -2,84% | - |
| 04.04.2024 | 1,77 | 1,83 | 1,75 | 1,76 | -1,12% | - |
| 03.04.2024 | 1,74 | 1,80 | 1,71 | 1,78 | 4,09% | - |
| 02.04.2024 | 1,77 | 1,78 | 1,71 | 1,71 | -5,52% | - |
| 28.03.2024 | 1,83 | 1,87 | 1,80 | 1,81 | -1,09% | - |
| 27.03.2024 | 1,76 | 1,84 | 1,76 | 1,83 | 1,10% | - |
| 26.03.2024 | 1,77 | 1,84 | 1,77 | 1,81 | 2,26% | - |
| 25.03.2024 | 1,77 | 1,83 | 1,76 | 1,77 | 0,57% | - |
| 22.03.2024 | 1,76 | 1,79 | 1,75 | 1,76 | 0,57% | - |
| 21.03.2024 | 1,75 | 1,82 | 1,73 | 1,75 | 0,57% | - |
| 20.03.2024 | 1,71 | 1,77 | 1,71 | 1,74 | 0,58% | - |
| 19.03.2024 | 1,73 | 1,75 | 1,71 | 1,73 | 0,00% | - |
| 18.03.2024 | 1,73 | 1,76 | 1,72 | 1,73 | -0,57% | - |
| 15.03.2024 | 1,74 | 1,77 | 1,71 | 1,74 | 0,00% | - |
| 14.03.2024 | 1,82 | 1,82 | 1,73 | 1,74 | -2,25% | - |
| 13.03.2024 | 1,88 | 1,88 | 1,75 | 1,78 | -3,26% | - |
| 12.03.2024 | 1,73 | 1,87 | 1,71 | 1,84 | 6,36% | - |
| 11.03.2024 | 1,78 | 1,80 | 1,70 | 1,73 | -3,89% | - |
| 08.03.2024 | 1,84 | 1,88 | 1,76 | 1,80 | -2,17% | - |
| 07.03.2024 | 1,87 | 1,91 | 1,83 | 1,84 | -2,13% | - |
| 06.03.2024 | 1,85 | 1,92 | 1,85 | 1,88 | 1,62% | - |
| 05.03.2024 | 1,99 | 2,01 | 1,85 | 1,85 | -6,80% | - |
| 04.03.2024 | 2,09 | 2,09 | 1,93 | 1,99 | -4,11% | - |
| 01.03.2024 | 2,10 | 2,10 | 1,99 | 2,07 | 0,49% | - |
| 29.02.2024 | 2,03 | 2,08 | 2,00 | 2,06 | 0,73% | - |
| 28.02.2024 | 2,05 | 2,16 | 1,92 | 2,05 | 0,25% | - |
| 27.02.2024 | 1,83 | 2,10 | 1,77 | 2,04 | 15,91% | - |
| 26.02.2024 | 1,71 | 1,79 | 1,68 | 1,76 | 2,62% | - |
| 23.02.2024 | 2,04 | 2,04 | 1,68 | 1,72 | -16,34% | - |
| 22.02.2024 | 2,05 | 2,09 | 2,02 | 2,05 | 0,00% | - |
| 21.02.2024 | 2,03 | 2,13 | 2,02 | 2,05 | 1,23% | - |
| 20.02.2024 | 2,06 | 2,08 | 2,02 | 2,03 | -1,70% | - |
| 19.02.2024 | 2,06 | 2,06 | 2,05 | 2,06 | 0,00% | - |
| 16.02.2024 | 2,26 | 2,26 | 2,05 | 2,06 | -6,36% | - |
| 15.02.2024 | 2,13 | 2,23 | 2,07 | 2,20 | 3,29% | - |
| 14.02.2024 | 2,04 | 2,13 | 1,97 | 2,13 | 7,58% | - |
| 13.02.2024 | 2,12 | 2,16 | 1,96 | 1,98 | -6,60% | - |
| 12.02.2024 | 2,11 | 2,15 | 2,08 | 2,12 | 1,44% | - |
| 09.02.2024 | 2,13 | 2,19 | 2,04 | 2,09 | -2,79% | - |
| 08.02.2024 | 2,11 | 2,23 | 2,10 | 2,15 | 0,94% | - |
| 07.02.2024 | 2,07 | 2,19 | 2,03 | 2,13 | 2,90% | - |
| 06.02.2024 | 2,03 | 2,07 | 1,97 | 2,07 | 1,22% | - |
| 05.02.2024 | 2,10 | 2,10 | 2,03 | 2,05 | -2,62% | - |
| 02.02.2024 | 2,09 | 2,10 | 2,01 | 2,10 | 0,48% | - |
| 01.02.2024 | 2,13 | 2,16 | 2,08 | 2,09 | -1,88% | - |
| 31.01.2024 | 2,18 | 2,19 | 2,08 | 2,13 | -2,29% | - |
| 30.01.2024 | 2,22 | 2,26 | 2,13 | 2,18 | -1,80% | - |
| 29.01.2024 | 2,21 | 2,23 | 2,21 | 2,22 | 0,45% | - |
| 26.01.2024 | 2,25 | 2,31 | 2,19 | 2,21 | -0,90% | - |
| 25.01.2024 | 2,25 | 2,33 | 2,23 | 2,23 | -0,89% | - |
| 24.01.2024 | 2,29 | 2,34 | 2,18 | 2,25 | -1,75% | - |
| 23.01.2024 | 2,25 | 2,30 | 2,25 | 2,29 | 1,33% | - |
| 22.01.2024 | 2,36 | 2,41 | 2,19 | 2,26 | -4,24% | - |
| 19.01.2024 | 2,35 | 2,36 | 2,29 | 2,36 | 2,16% | - |
| 18.01.2024 | 2,24 | 2,33 | 2,21 | 2,31 | 4,05% | - |
| 17.01.2024 | 2,25 | 2,27 | 2,21 | 2,22 | -2,20% | - |
| 16.01.2024 | 2,17 | 2,27 | 2,16 | 2,27 | 4,61% | - |
| 15.01.2024 | 2,21 | 2,21 | 2,16 | 2,17 | -0,91% | - |
| 12.01.2024 | 2,15 | 2,22 | 2,14 | 2,19 | 1,86% | - |
| 11.01.2024 | 2,17 | 2,22 | 2,09 | 2,15 | -0,92% | - |
| 10.01.2024 | 2,19 | 2,24 | 2,07 | 2,17 | -0,91% | - |
| 09.01.2024 | 2,21 | 2,25 | 2,17 | 2,19 | -0,90% | - |
| 08.01.2024 | 2,13 | 2,21 | 2,11 | 2,21 | 2,79% | - |
| 05.01.2024 | 2,19 | 2,21 | 2,07 | 2,15 | -1,38% | - |
| 04.01.2024 | 2,19 | 2,23 | 2,13 | 2,18 | 0,46% | - |
| 03.01.2024 | 2,28 | 2,31 | 2,17 | 2,17 | -4,82% | - |
| 02.01.2024 | 2,26 | 2,38 | 2,26 | 2,28 | 0,88% | - |
| 29.12.2023 | 2,26 | 2,29 | 2,25 | 2,26 | -1,31% | - |
| 28.12.2023 | 2,39 | 2,44 | 2,25 | 2,29 | -4,18% | - |
| 27.12.2023 | 2,31 | 2,39 | 2,31 | 2,39 | 3,46% | 150,00 |
| 22.12.2023 | 2,31 | 2,33 | 2,26 | 2,31 | 0,87% | - |
| 21.12.2023 | 2,39 | 2,43 | 2,25 | 2,29 | -4,18% | - |
| 20.12.2023 | 2,37 | 2,43 | 2,33 | 2,39 | 0,84% | - |
| 19.12.2023 | 2,31 | 2,37 | 2,30 | 2,37 | 3,49% | - |
| 18.12.2023 | 2,29 | 2,37 | 2,23 | 2,29 | 0,00% | - |
| 15.12.2023 | 2,14 | 2,33 | 2,13 | 2,29 | 9,05% | - |
| 14.12.2023 | 2,07 | 2,13 | 2,04 | 2,10 | 2,44% | - |
| 13.12.2023 | 2,10 | 2,16 | 1,95 | 2,05 | -3,76% | - |
| 12.12.2023 | 2,15 | 2,20 | 2,09 | 2,13 | -0,93% | - |
| 11.12.2023 | 2,24 | 2,25 | 2,11 | 2,15 | -3,59% | - |
| 08.12.2023 | 2,25 | 2,30 | 2,21 | 2,23 | -0,89% | - |
| 07.12.2023 | 2,27 | 2,30 | 2,23 | 2,25 | -0,44% | - |
| 06.12.2023 | 2,32 | 2,32 | 2,25 | 2,26 | -0,88% | - |
| 05.12.2023 | 2,31 | 2,32 | 2,27 | 2,28 | -0,87% | - |
| 04.12.2023 | 2,31 | 2,35 | 2,29 | 2,30 | 0,44% | - |