Brightcove
[WKN: A1JTPT | ISIN: US10921T1016]
Aktienkurse
Echtzeit-Aktienkurs Brightcove
Bid: Ask:

Aktienkurse zur Brightcove 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% -