1,820$
2,25%
Echtzeit-Aktienkurs Brightcove Inc.
Bid:
Ask:
Aktienkurse zur Brightcove Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.05.2024 | 1,78 | 1,84 | 1,75 | 1,82 | 2,25% | 167.548,00 |
30.04.2024 | 1,63 | 1,81 | 1,62 | 1,78 | 8,54% | 307.495,00 |
29.04.2024 | 1,62 | 1,66 | 1,60 | 1,64 | 0,61% | 149.167,00 |
26.04.2024 | 1,63 | 1,63 | 1,55 | 1,63 | 0,00% | 233.256,00 |
25.04.2024 | 1,60 | 1,63 | 1,57 | 1,63 | -1,21% | 151.858,00 |
24.04.2024 | 1,66 | 1,68 | 1,62 | 1,65 | -1,20% | 126.555,00 |
23.04.2024 | 1,69 | 1,75 | 1,66 | 1,67 | -1,76% | 111.565,00 |
22.04.2024 | 1,75 | 1,75 | 1,65 | 1,70 | -2,30% | 152.406,00 |
19.04.2024 | 1,69 | 1,76 | 1,67 | 1,74 | 1,16% | 158.523,00 |
18.04.2024 | 1,70 | 1,73 | 1,65 | 1,72 | 1,78% | 218.569,00 |
17.04.2024 | 1,74 | 1,75 | 1,63 | 1,69 | -3,43% | 185.793,00 |
16.04.2024 | 1,68 | 1,75 | 1,66 | 1,75 | 5,42% | 306.915,00 |
15.04.2024 | 1,72 | 1,72 | 1,65 | 1,66 | -2,35% | 275.931,00 |
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% | 214.854,00 |
10.04.2024 | 1,81 | 1,85 | 1,78 | 1,79 | -3,24% | 114.000,00 |
09.04.2024 | 1,84 | 1,87 | 1,82 | 1,85 | 0,54% | 121.067,00 |
08.04.2024 | 1,86 | 1,90 | 1,82 | 1,84 | 0,00% | 62.675,00 |
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% | 175.938,00 |
03.04.2024 | 1,87 | 1,95 | 1,87 | 1,93 | 2,12% | 112.590,00 |
02.04.2024 | 1,88 | 1,90 | 1,83 | 1,89 | -0,53% | 181.389,00 |
01.04.2024 | 1,95 | 1,97 | 1,89 | 1,90 | -2,06% | 105.885,00 |
28.03.2024 | 1,99 | 2,02 | 1,94 | 1,94 | -2,02% | 145.795,00 |
27.03.2024 | 1,95 | 1,99 | 1,91 | 1,98 | 1,54% | 93.092,00 |
26.03.2024 | 1,97 | 2,00 | 1,94 | 1,95 | 0,00% | 206.388,00 |
25.03.2024 | 1,95 | 1,99 | 1,92 | 1,95 | 2,63% | 220.652,00 |
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% | 201.983,00 |
20.03.2024 | 1,88 | 1,93 | 1,86 | 1,91 | 1,06% | 512.511,00 |
19.03.2024 | 1,88 | 1,90 | 1,86 | 1,89 | 1,07% | 173.671,00 |
18.03.2024 | 1,86 | 1,92 | 1,86 | 1,87 | -1,06% | 183.567,00 |
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% | 200.309,00 |
13.03.2024 | 2,03 | 2,06 | 1,91 | 1,95 | -2,74% | 266.315,00 |
12.03.2024 | 1,87 | 2,02 | 1,86 | 2,01 | 4,97% | 326.561,00 |
11.03.2024 | 1,92 | 1,95 | 1,85 | 1,91 | -2,05% | 536.792,00 |
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% | 170.805,00 |
05.03.2024 | 2,13 | 2,19 | 2,00 | 2,01 | -5,19% | 185.668,00 |
04.03.2024 | 2,23 | 2,27 | 2,09 | 2,12 | -4,50% | 150.087,00 |
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% | 140.279,00 |
28.02.2024 | 2,22 | 2,25 | 2,12 | 2,22 | 9,36% | 474.429,00 |
27.02.2024 | 1,91 | 2,08 | 1,91 | 2,03 | 4,64% | 357.270,00 |
26.02.2024 | 1,81 | 1,94 | 1,81 | 1,94 | 4,30% | 393.599,00 |
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% | 188.826,00 |
21.02.2024 | 2,23 | 2,33 | 2,17 | 2,21 | 1,38% | 180.362,00 |
20.02.2024 | 2,22 | 2,26 | 2,18 | 2,18 | -1,36% | 210.007,00 |
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% | 134.943,00 |
14.02.2024 | 2,14 | 2,30 | 2,12 | 2,27 | 7,08% | 195.421,00 |
13.02.2024 | 2,31 | 2,31 | 2,09 | 2,12 | -7,02% | 274.714,00 |
12.02.2024 | 2,34 | 2,34 | 2,25 | 2,28 | 0,88% | 138.648,00 |
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% | 71.667,00 |
07.02.2024 | 2,26 | 2,37 | 2,18 | 2,27 | 2,02% | 244.472,00 |
06.02.2024 | 2,18 | 2,23 | 2,16 | 2,23 | 1,60% | 113.321,00 |
05.02.2024 | 2,24 | 2,24 | 2,17 | 2,19 | -3,10% | 113.238,00 |
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% | 67.587,00 |
31.01.2024 | 2,33 | 2,35 | 2,25 | 2,29 | -2,55% | 144.688,00 |
30.01.2024 | 2,37 | 2,45 | 2,31 | 2,35 | -2,49% | 125.682,00 |
29.01.2024 | 2,39 | 2,43 | 2,38 | 2,41 | 0,42% | 81.072,00 |
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% | 56.001,00 |
24.01.2024 | 2,52 | 2,54 | 2,38 | 2,44 | -1,81% | 123.625,00 |
23.01.2024 | 2,49 | 2,50 | 2,45 | 2,48 | 1,22% | 139.958,00 |
22.01.2024 | 2,55 | 2,62 | 2,29 | 2,45 | -4,30% | 253.979,00 |
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% | 236.877,00 |
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% | 222.904,00 |
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% | 125.083,00 |
10.01.2024 | 2,37 | 2,39 | 2,26 | 2,37 | -0,42% | 99.714,00 |
09.01.2024 | 2,39 | 2,43 | 2,38 | 2,38 | -1,65% | 194.504,00 |
08.01.2024 | 2,36 | 2,43 | 2,34 | 2,42 | 4,31% | 130.130,00 |
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% | 124.062,00 |
03.01.2024 | 2,52 | 2,56 | 2,36 | 2,38 | -4,42% | 234.377,00 |
02.01.2024 | 2,56 | 2,58 | 2,49 | 2,49 | -3,86% | 140.807,00 |
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% | 180.566,00 |
27.12.2023 | 2,60 | 2,66 | 2,59 | 2,66 | 3,10% | 139.124,00 |
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% | 216.642,00 |
20.12.2023 | 2,63 | 2,66 | 2,57 | 2,62 | 0,77% | 198.691,00 |
19.12.2023 | 2,53 | 2,61 | 2,52 | 2,60 | 3,17% | 257.806,00 |
18.12.2023 | 2,50 | 2,59 | 2,45 | 2,52 | 1,20% | 279.294,00 |
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% | 639.217,00 |
13.12.2023 | 2,29 | 2,29 | 2,10 | 2,26 | -1,74% | 3.299.647,00 |
12.12.2023 | 2,30 | 2,33 | 2,25 | 2,30 | -0,65% | 181.801,00 |
11.12.2023 | 2,39 | 2,40 | 2,27 | 2,31 | -3,75% | 169.972,00 |
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% | 136.246,00 |