2,085$
-1,18%
Echtzeit-Aktienkurs Brightcove
Bid:
Ask:
Aktienkurse zur Brightcove Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,11 | 2,14 | 2,02 | 2,09 | -1,18% | 101.614,00 |
| 30.05.2024 | 2,11 | 2,16 | 2,07 | 2,11 | -0,24% | 132.535,00 |
| 29.05.2024 | 2,08 | 2,16 | 2,03 | 2,12 | 0,71% | 167.669,00 |
| 28.05.2024 | 2,14 | 2,20 | 2,04 | 2,10 | -1,41% | 391.524,00 |
| 24.05.2024 | 2,09 | 2,14 | 2,05 | 2,13 | 2,40% | 164.281,00 |
| 23.05.2024 | 2,09 | 2,12 | 2,01 | 2,08 | -2,35% | 190.504,00 |
| 22.05.2024 | 2,18 | 2,21 | 2,11 | 2,13 | -2,74% | 248.568,00 |
| 21.05.2024 | 2,08 | 2,20 | 2,07 | 2,19 | 3,79% | 155.875,00 |
| 20.05.2024 | 2,18 | 2,22 | 2,09 | 2,11 | -3,21% | 234.601,00 |
| 17.05.2024 | 2,16 | 2,21 | 2,10 | 2,18 | 1,87% | 281.389,00 |
| 16.05.2024 | 2,08 | 2,17 | 2,07 | 2,14 | 2,88% | 503.720,00 |
| 15.05.2024 | 2,01 | 2,11 | 2,01 | 2,08 | 4,00% | 194.795,00 |
| 14.05.2024 | 1,95 | 2,01 | 1,93 | 2,00 | 4,17% | 292.972,00 |
| 13.05.2024 | 1,94 | 1,94 | 1,90 | 1,92 | 1,59% | 113.648,00 |
| 10.05.2024 | 1,89 | 1,97 | 1,84 | 1,89 | -2,07% | 133.150,00 |
| 09.05.2024 | 2,05 | 2,05 | 1,87 | 1,93 | 2,12% | 216.098,00 |
| 08.05.2024 | 1,98 | 2,02 | 1,88 | 1,89 | -5,50% | 220.748,00 |
| 07.05.2024 | 1,86 | 2,00 | 1,84 | 2,00 | 6,38% | 165.156,00 |
| 06.05.2024 | 1,88 | 1,94 | 1,76 | 1,88 | -1,05% | 174.450,00 |
| 03.05.2024 | 1,84 | 1,93 | 1,81 | 1,90 | 4,40% | 293.250,00 |
| 02.05.2024 | 1,83 | 1,83 | 1,73 | 1,82 | 0,00% | 89.952,00 |
| 01.05.2024 | 1,78 | 1,84 | 1,75 | 1,82 | 2,25% | 167.258,00 |
| 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% | 232.831,00 |
| 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% | 157.307,00 |
| 18.04.2024 | 1,70 | 1,73 | 1,65 | 1,72 | 1,78% | 218.679,00 |
| 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 | -2,92% | 275.931,00 |
| 12.04.2024 | 1,77 | 1,80 | 1,70 | 1,71 | -3,93% | 158.398,00 |
| 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 | 1,91 | 1,82 | 1,84 | 0,00% | 62.675,00 |
| 05.04.2024 | 1,89 | 1,89 | 1,82 | 1,84 | -3,16% | 175.417,00 |
| 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% | 83.622,00 |
| 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% | 508.283,00 |
| 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% | 432.579,00 |
| 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% | 271.536,00 |
| 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% | 1.163.188,00 |
| 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% | 342.656,00 |
| 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% | 132.750,00 |
| 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% | 78.822,00 |
| 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% | 136.219,00 |
| 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 |