Echtzeit-Aktienkurs Brightcove Inc.
Bid:
Ask:
Aktienkurse zur Brightcove Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 21,76 | 21,77 | 21,73 | 21,74 | -0,39% | - |
25.02.2021 | 21,91 | 21,91 | 21,81 | 21,83 | -6,35% | - |
24.02.2021 | 23,30 | 23,31 | 23,30 | 23,31 | 4,04% | - |
23.02.2021 | 22,32 | 22,64 | 21,55 | 22,40 | -2,25% | - |
22.02.2021 | 24,22 | 24,33 | 22,75 | 22,92 | -6,11% | - |
19.02.2021 | 24,03 | 25,23 | 23,93 | 24,41 | -1,27% | - |
18.02.2021 | 22,45 | 25,34 | 22,45 | 24,72 | 21,41% | - |
17.02.2021 | 20,35 | 20,36 | 20,30 | 20,36 | 1,02% | - |
16.02.2021 | 21,46 | 21,55 | 19,84 | 20,16 | -5,35% | - |
12.02.2021 | 20,93 | 21,38 | 20,93 | 21,30 | 0,59% | - |
11.02.2021 | 20,31 | 21,47 | 20,21 | 21,17 | 7,22% | - |
10.02.2021 | 19,20 | 19,91 | 18,99 | 19,75 | 5,19% | - |
09.02.2021 | 18,33 | 18,92 | 18,31 | 18,77 | 2,96% | - |
08.02.2021 | 18,71 | 18,73 | 18,09 | 18,23 | -1,54% | - |
05.02.2021 | 18,16 | 18,53 | 17,97 | 18,52 | 4,31% | - |
04.02.2021 | 17,78 | 17,80 | 17,70 | 17,75 | 4,81% | - |
03.02.2021 | 16,83 | 17,17 | 16,77 | 16,94 | -1,88% | - |
02.02.2021 | 16,92 | 17,34 | 16,86 | 17,26 | 4,23% | - |
01.02.2021 | 16,27 | 16,69 | 15,96 | 16,56 | 0,30% | - |
29.01.2021 | 16,38 | 16,98 | 16,22 | 16,51 | 0,43% | - |
28.01.2021 | 16,24 | 16,78 | 15,96 | 16,44 | -0,24% | - |
27.01.2021 | 16,59 | 16,83 | 16,17 | 16,48 | -3,82% | - |
26.01.2021 | 17,62 | 17,65 | 16,99 | 17,14 | -3,52% | - |
25.01.2021 | 18,83 | 18,85 | 17,61 | 17,76 | -6,40% | - |
22.01.2021 | 18,86 | 19,02 | 18,75 | 18,98 | 3,04% | - |
21.01.2021 | 18,47 | 18,47 | 18,41 | 18,42 | -0,59% | - |
20.01.2021 | 18,44 | 18,64 | 18,30 | 18,53 | 2,75% | - |
19.01.2021 | 17,71 | 18,09 | 17,59 | 18,03 | 2,41% | - |
15.01.2021 | 18,24 | 18,45 | 17,54 | 17,61 | -2,22% | - |
14.01.2021 | 18,72 | 18,72 | 17,96 | 18,01 | -1,18% | - |
13.01.2021 | 18,40 | 18,54 | 18,08 | 18,22 | -1,46% | - |
12.01.2021 | 18,49 | 18,49 | 18,49 | 18,49 | 2,27% | - |
11.01.2021 | 18,15 | 18,15 | 17,91 | 18,08 | -0,55% | - |
08.01.2021 | 18,14 | 18,23 | 17,84 | 18,18 | 0,41% | - |
07.01.2021 | 17,74 | 18,31 | 17,69 | 18,11 | 1,89% | - |
06.01.2021 | 17,83 | 18,15 | 17,55 | 17,77 | 0,31% | - |
05.01.2021 | 17,95 | 18,09 | 17,29 | 17,72 | -1,67% | - |
04.01.2021 | 19,16 | 19,17 | 17,92 | 18,02 | -2,25% | - |
31.12.2020 | 18,16 | 18,50 | 18,09 | 18,43 | 0,55% | - |
30.12.2020 | 18,26 | 18,56 | 18,22 | 18,33 | 0,11% | - |
29.12.2020 | 18,62 | 18,62 | 17,65 | 18,31 | -3,40% | - |
28.12.2020 | 18,38 | 18,97 | 18,38 | 18,96 | 8,91% | - |
24.12.2020 | 17,49 | 18,00 | 17,32 | 17,41 | 0,49% | - |
23.12.2020 | 17,64 | 17,65 | 17,14 | 17,32 | -2,17% | - |
22.12.2020 | 17,69 | 17,74 | 17,32 | 17,71 | 0,23% | - |
21.12.2020 | 17,73 | 17,76 | 17,53 | 17,67 | -1,48% | - |
18.12.2020 | 17,77 | 18,10 | 17,43 | 17,93 | 4,70% | - |
17.12.2020 | 17,53 | 17,55 | 15,96 | 17,13 | -0,35% | - |
16.12.2020 | 17,22 | 17,62 | 17,04 | 17,19 | 4,34% | - |
15.12.2020 | 16,86 | 18,57 | 16,47 | 16,47 | -3,32% | - |
14.12.2020 | 17,12 | 17,28 | 16,89 | 17,04 | 0,89% | - |
11.12.2020 | 17,49 | 18,77 | 16,80 | 16,89 | -2,37% | - |
10.12.2020 | 17,33 | 17,44 | 17,09 | 17,30 | -9,36% | - |
09.12.2020 | 17,18 | 19,08 | 17,18 | 19,08 | 8,75% | - |
08.12.2020 | 18,28 | 18,28 | 17,30 | 17,55 | -0,28% | - |
07.12.2020 | 17,60 | 17,60 | 17,59 | 17,60 | -0,23% | - |
04.12.2020 | 17,53 | 17,69 | 17,33 | 17,64 | 3,89% | - |
03.12.2020 | 17,12 | 18,69 | 16,77 | 16,98 | 5,93% | - |
02.12.2020 | 16,07 | 16,84 | 15,74 | 16,03 | -0,59% | - |
01.12.2020 | 17,15 | 17,85 | 16,08 | 16,12 | -3,56% | - |
30.11.2020 | 15,87 | 17,52 | 15,66 | 16,72 | 6,57% | - |
27.11.2020 | 15,15 | 15,69 | 14,70 | 15,69 | 0,16% | - |
25.11.2020 | 14,36 | 15,75 | 14,01 | 15,66 | 18,91% | - |
24.11.2020 | 13,73 | 13,78 | 13,12 | 13,17 | -5,46% | - |
23.11.2020 | 13,57 | 14,08 | 13,55 | 13,93 | 3,99% | - |
20.11.2020 | 13,29 | 13,43 | 13,21 | 13,40 | 2,49% | - |
19.11.2020 | 13,01 | 13,26 | 12,91 | 13,07 | 1,55% | - |
18.11.2020 | 12,99 | 13,08 | 12,85 | 12,87 | -1,45% | - |
17.11.2020 | 13,08 | 13,08 | 13,06 | 13,06 | 0,77% | - |
16.11.2020 | 12,99 | 13,13 | 12,92 | 12,96 | 0,66% | - |
13.11.2020 | 12,89 | 12,93 | 12,66 | 12,88 | 1,66% | - |
12.11.2020 | 12,69 | 12,89 | 12,57 | 12,67 | 0,16% | - |
11.11.2020 | 12,65 | 12,65 | 12,65 | 12,65 | 2,51% | - |
10.11.2020 | 12,31 | 12,57 | 12,24 | 12,34 | -1,75% | - |
09.11.2020 | 13,26 | 13,46 | 12,52 | 12,56 | -3,50% | - |
06.11.2020 | 12,95 | 13,03 | 12,61 | 13,01 | -0,23% | - |
05.11.2020 | 12,97 | 13,23 | 12,89 | 13,04 | 2,52% | - |
04.11.2020 | 12,69 | 12,89 | 12,55 | 12,72 | -1,09% | - |
03.11.2020 | 12,90 | 12,95 | 12,58 | 12,86 | 2,35% | - |
02.11.2020 | 12,80 | 12,80 | 12,18 | 12,57 | -0,24% | - |
30.10.2020 | 13,07 | 13,09 | 12,51 | 12,60 | -4,76% | - |
29.10.2020 | 13,54 | 14,07 | 12,68 | 13,23 | 0,88% | - |
28.10.2020 | 13,13 | 13,30 | 12,79 | 13,11 | -2,53% | - |
27.10.2020 | 13,45 | 13,45 | 13,45 | 13,45 | -0,81% | - |
26.10.2020 | 13,62 | 13,71 | 13,09 | 13,56 | -4,10% | - |
23.10.2020 | 13,35 | 14,14 | 13,26 | 14,14 | 10,64% | - |
22.10.2020 | 12,92 | 13,62 | 12,78 | 12,78 | 0,91% | - |
21.10.2020 | 12,44 | 12,81 | 12,30 | 12,67 | 7,65% | - |
20.10.2020 | 12,10 | 12,14 | 11,65 | 11,77 | -3,21% | - |
19.10.2020 | 12,08 | 12,17 | 11,82 | 12,16 | 1,17% | - |
16.10.2020 | 11,85 | 12,02 | 11,79 | 12,02 | 3,85% | - |
15.10.2020 | 11,43 | 11,81 | 11,37 | 11,57 | 0,00% | - |
14.10.2020 | 12,14 | 12,21 | 11,44 | 11,57 | 2,94% | - |
13.10.2020 | 10,86 | 11,27 | 10,86 | 11,24 | 2,37% | - |
12.10.2020 | 10,74 | 11,08 | 10,74 | 10,98 | 2,23% | - |
09.10.2020 | 10,89 | 10,94 | 10,69 | 10,74 | 0,42% | - |
08.10.2020 | 10,84 | 10,99 | 10,65 | 10,70 | -0,93% | - |
07.10.2020 | 10,63 | 10,85 | 10,53 | 10,80 | 2,32% | - |
06.10.2020 | 10,40 | 10,77 | 10,37 | 10,55 | 2,38% | - |
05.10.2020 | 10,05 | 10,33 | 9,98 | 10,31 | 2,38% | - |