Echtzeit-Aktienkurs BROADVISION INC
Bid:
Ask:
Aktienkurse zur BROADVISION INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2020 | 0,00 | 4,41 | 0,00 | 4,41 | 0,11% | - |
| 15.05.2020 | 4,34 | 4,50 | 4,34 | 4,40 | 1,15% | - |
| 14.05.2020 | 4,60 | 4,60 | 4,35 | 4,35 | 0,23% | - |
| 13.05.2020 | 4,19 | 4,34 | 4,19 | 4,34 | -1,92% | - |
| 12.05.2020 | 4,52 | 4,52 | 4,39 | 4,43 | 2,55% | - |
| 11.05.2020 | 4,50 | 4,50 | 4,32 | 4,32 | -0,46% | - |
| 08.05.2020 | 3,99 | 4,35 | 3,99 | 4,34 | -0,12% | - |
| 07.05.2020 | 4,34 | 4,34 | 4,16 | 4,34 | 1,52% | - |
| 06.05.2020 | 4,06 | 4,28 | 4,06 | 4,28 | -0,70% | - |
| 29.04.2020 | 4,28 | 4,33 | 4,22 | 4,31 | 2,14% | - |
| 28.04.2020 | 4,29 | 4,33 | 4,20 | 4,22 | -2,20% | - |
| 27.04.2020 | 4,36 | 4,41 | 4,31 | 4,31 | 2,38% | - |
| 24.04.2020 | 4,36 | 4,36 | 4,21 | 4,21 | -2,43% | - |
| 23.04.2020 | 4,29 | 4,32 | 4,13 | 4,32 | 3,98% | - |
| 22.04.2020 | 4,24 | 4,34 | 4,07 | 4,15 | -0,48% | - |
| 21.04.2020 | 4,24 | 4,28 | 4,06 | 4,17 | 2,84% | - |
| 20.04.2020 | 4,16 | 4,27 | 4,05 | 4,06 | -0,73% | - |
| 17.04.2020 | 4,23 | 4,24 | 4,08 | 4,09 | -1,45% | - |
| 16.04.2020 | 4,03 | 4,19 | 4,01 | 4,15 | 1,34% | - |
| 15.04.2020 | 4,13 | 4,27 | 4,02 | 4,09 | -1,80% | - |
| 14.04.2020 | 4,18 | 4,24 | 4,01 | 4,17 | 0,85% | - |
| 13.04.2020 | 4,15 | 4,26 | 3,90 | 4,13 | -2,59% | - |
| 09.04.2020 | 4,06 | 4,26 | 4,05 | 4,24 | 4,82% | - |
| 08.04.2020 | 3,96 | 4,07 | 3,94 | 4,05 | 0,12% | - |
| 07.04.2020 | 4,11 | 4,13 | 4,04 | 4,04 | -0,86% | - |
| 06.04.2020 | 4,11 | 4,14 | 4,01 | 4,08 | -0,37% | - |
| 03.04.2020 | 4,03 | 4,09 | 3,86 | 4,09 | 1,11% | - |
| 02.04.2020 | 4,04 | 4,12 | 3,96 | 4,05 | -0,61% | - |
| 01.04.2020 | 4,06 | 4,27 | 3,87 | 4,07 | -2,28% | - |
| 31.03.2020 | 3,92 | 4,36 | 3,85 | 4,17 | 2,97% | - |
| 30.03.2020 | 3,78 | 4,05 | 3,48 | 4,05 | 27,00% | - |
| 27.03.2020 | 3,99 | 3,99 | 2,96 | 3,19 | 73,10% | - |
| 18.03.2020 | 1,84 | 1,84 | 1,84 | 1,84 | 16,83% | - |
| 17.03.2020 | 1,85 | 1,85 | 1,46 | 1,58 | -11,52% | - |
| 16.03.2020 | 1,67 | 1,96 | 1,64 | 1,78 | 3,19% | - |
| 13.03.2020 | 1,91 | 2,02 | 1,69 | 1,73 | 7,48% | - |
| 12.03.2020 | 1,96 | 2,38 | 1,40 | 1,61 | -26,04% | - |
| 11.03.2020 | 2,37 | 2,54 | 2,15 | 2,17 | -14,06% | - |
| 10.03.2020 | 2,53 | 2,53 | 2,53 | 2,53 | -5,96% | - |
| 09.03.2020 | 2,93 | 2,93 | 2,56 | 2,69 | 0,19% | - |
| 06.03.2020 | 2,50 | 3,23 | 2,43 | 2,68 | 8,28% | - |
| 05.03.2020 | 2,30 | 2,77 | 2,02 | 2,48 | -2,94% | - |
| 04.03.2020 | 2,88 | 2,88 | 2,51 | 2,55 | 2,00% | - |
| 03.03.2020 | 3,04 | 3,04 | 2,32 | 2,50 | -3,10% | - |
| 02.03.2020 | 2,28 | 2,87 | 2,28 | 2,58 | 8,18% | - |
| 28.02.2020 | 2,56 | 2,61 | 2,21 | 2,39 | -3,44% | - |
| 27.02.2020 | 2,82 | 2,90 | 2,47 | 2,47 | -12,87% | - |
| 26.02.2020 | 2,95 | 3,13 | 2,61 | 2,84 | -17,83% | - |
| 25.02.2020 | 4,00 | 4,00 | 3,45 | 3,45 | 13,30% | - |
| 24.02.2020 | 2,98 | 3,08 | 2,97 | 3,05 | 1,67% | - |
| 21.02.2020 | 3,03 | 3,03 | 2,97 | 3,00 | 2,57% | - |
| 20.02.2020 | 2,99 | 3,05 | 2,84 | 2,92 | -4,89% | - |
| 19.02.2020 | 3,03 | 3,11 | 3,00 | 3,07 | 0,33% | - |
| 18.02.2020 | 3,08 | 3,14 | 2,97 | 3,06 | -0,16% | - |
| 14.02.2020 | 3,03 | 3,11 | 3,00 | 3,07 | -0,33% | - |
| 13.02.2020 | 3,00 | 3,11 | 2,95 | 3,08 | 2,16% | - |
| 12.02.2020 | 3,00 | 3,12 | 2,98 | 3,01 | -0,99% | - |
| 11.02.2020 | 3,00 | 3,16 | 3,00 | 3,04 | -0,98% | - |
| 10.02.2020 | 3,02 | 3,11 | 2,94 | 3,07 | 4,24% | - |
| 07.02.2020 | 3,00 | 3,12 | 0,00 | 2,95 | -1,83% | - |
| 06.02.2020 | 3,03 | 3,03 | 2,95 | 3,00 | -5,66% | - |
| 04.02.2020 | 2,94 | 3,25 | 2,94 | 3,18 | 9,28% | - |
| 03.02.2020 | 3,11 | 3,16 | 2,91 | 2,91 | -3,64% | - |
| 31.01.2020 | 3,14 | 3,24 | 3,02 | 3,02 | -1,95% | - |
| 30.01.2020 | 3,07 | 3,23 | 3,04 | 3,08 | 3,88% | - |
| 29.01.2020 | 3,12 | 3,20 | 2,97 | 2,97 | -2,95% | - |
| 28.01.2020 | 3,09 | 3,20 | 3,05 | 3,06 | -3,63% | - |
| 27.01.2020 | 3,23 | 3,31 | 3,08 | 3,17 | 0,00% | - |
| 24.01.2020 | 3,03 | 3,17 | 2,90 | 3,17 | 9,50% | - |
| 23.01.2020 | 2,95 | 2,97 | 2,90 | 2,90 | -1,86% | - |
| 22.01.2020 | 2,96 | 3,02 | 2,86 | 2,95 | -1,83% | - |
| 21.01.2020 | 2,88 | 3,01 | 2,86 | 3,01 | -1,64% | - |
| 17.01.2020 | 3,38 | 3,38 | 3,05 | 3,06 | -5,42% | - |
| 16.01.2020 | 3,19 | 3,35 | 2,95 | 3,23 | 18,10% | - |
| 15.01.2020 | 2,78 | 2,92 | 2,69 | 2,74 | -1,44% | - |
| 14.01.2020 | 3,07 | 3,07 | 2,67 | 2,78 | -3,14% | - |
| 13.01.2020 | 1,34 | 2,90 | 1,34 | 2,87 | 13,92% | - |
| 10.01.2020 | 2,81 | 2,81 | 2,48 | 2,52 | -0,40% | - |
| 09.01.2020 | 2,81 | 2,81 | 2,47 | 2,53 | -1,75% | - |
| 08.01.2020 | 2,81 | 2,81 | 2,53 | 2,57 | 3,01% | - |
| 07.01.2020 | 2,51 | 2,76 | 2,45 | 2,50 | 1,42% | - |
| 06.01.2020 | 2,56 | 2,77 | 2,39 | 2,46 | -3,91% | - |
| 03.01.2020 | 2,28 | 2,64 | 2,28 | 2,56 | 4,07% | - |
| 02.01.2020 | 2,64 | 2,64 | 2,46 | 2,46 | -21,90% | - |
| 18.12.2019 | 2,89 | 3,21 | 2,89 | 3,15 | -1,41% | - |
| 17.12.2019 | 3,43 | 3,48 | 3,10 | 3,20 | -0,62% | - |
| 11.12.2019 | 3,66 | 3,66 | 3,10 | 3,22 | -2,87% | - |
| 10.12.2019 | 3,25 | 3,50 | 3,14 | 3,31 | 7,99% | - |
| 09.12.2019 | 3,48 | 3,72 | 3,07 | 3,07 | -10,12% | - |
| 06.12.2019 | 3,55 | 3,80 | 3,27 | 3,41 | 4,44% | - |
| 05.12.2019 | 3,07 | 3,41 | 3,02 | 3,27 | 10,30% | - |
| 04.12.2019 | 2,83 | 3,15 | 2,73 | 2,96 | 4,78% | - |
| 03.12.2019 | 2,73 | 2,98 | 2,52 | 2,83 | -2,42% | - |
| 02.12.2019 | 2,81 | 2,95 | 2,76 | 2,90 | 7,42% | - |
| 29.11.2019 | 2,78 | 2,87 | 2,67 | 2,70 | 3,06% | - |
| 27.11.2019 | 2,67 | 2,76 | 2,44 | 2,62 | -1,32% | - |
| 26.11.2019 | 2,78 | 2,78 | 2,57 | 2,65 | 0,38% | - |
| 25.11.2019 | 2,54 | 2,94 | 2,48 | 2,64 | 2,13% | - |
| 22.11.2019 | 2,52 | 2,63 | 2,52 | 2,59 | -0,77% | - |
| 21.11.2019 | 2,69 | 2,69 | 2,51 | 2,61 | 4,62% | - |