4,330$
1,17%
Echtzeit-Aktienkurs Brightcove
Bid:
Ask:
Aktienkurse zur Brightcove Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 4,29 | 4,34 | 4,29 | 4,33 | 1,17% | 817.968,00 |
| 03.12.2024 | 4,27 | 4,31 | 4,27 | 4,28 | 0,23% | 798.972,00 |
| 02.12.2024 | 4,28 | 4,31 | 4,26 | 4,27 | 0,00% | 852.585,00 |
| 29.11.2024 | 4,28 | 4,30 | 4,26 | 4,27 | -0,47% | 372.661,00 |
| 27.11.2024 | 4,32 | 4,32 | 4,27 | 4,29 | -0,46% | 1.090.428,00 |
| 26.11.2024 | 4,32 | 4,33 | 4,31 | 4,31 | -0,23% | 2.069.602,00 |
| 25.11.2024 | 4,33 | 4,33 | 4,31 | 4,32 | 35,42% | 11.071.282,00 |
| 22.11.2024 | 3,02 | 3,19 | 3,01 | 3,19 | 5,98% | 636.042,00 |
| 21.11.2024 | 2,97 | 3,02 | 2,97 | 3,01 | 0,67% | 31.700,00 |
| 20.11.2024 | 2,93 | 3,00 | 2,92 | 2,99 | 1,36% | 332.507,00 |
| 19.11.2024 | 3,04 | 3,07 | 2,92 | 2,95 | -3,28% | 407.649,00 |
| 18.11.2024 | 3,02 | 3,08 | 2,98 | 3,05 | 0,33% | 538.892,00 |
| 15.11.2024 | 2,98 | 3,06 | 2,94 | 3,04 | 1,33% | 444.544,00 |
| 14.11.2024 | 2,96 | 3,06 | 2,85 | 3,00 | 0,67% | 191.342,00 |
| 13.11.2024 | 3,00 | 3,05 | 2,94 | 2,98 | -1,16% | 469.070,00 |
| 12.11.2024 | 3,00 | 3,05 | 2,95 | 3,02 | 0,84% | 543.836,00 |
| 11.11.2024 | 2,75 | 2,99 | 2,75 | 2,99 | 8,73% | 411.325,00 |
| 08.11.2024 | 2,76 | 2,83 | 2,73 | 2,75 | 0,00% | 304.353,00 |
| 07.11.2024 | 2,60 | 2,77 | 2,60 | 2,75 | 4,17% | 249.552,00 |
| 06.11.2024 | 2,64 | 2,78 | 2,57 | 2,64 | 3,53% | 536.175,00 |
| 05.11.2024 | 2,58 | 2,88 | 2,45 | 2,55 | 20,28% | 1.724.478,00 |
| 04.11.2024 | 2,09 | 2,19 | 2,08 | 2,12 | 2,42% | 72.388,00 |
| 01.11.2024 | 2,14 | 2,17 | 2,05 | 2,07 | -4,17% | 67.846,00 |
| 31.10.2024 | 2,17 | 2,18 | 2,08 | 2,16 | 1,89% | 25.032,00 |
| 30.10.2024 | 2,21 | 2,24 | 2,12 | 2,12 | -4,93% | 23.977,00 |
| 29.10.2024 | 2,23 | 2,26 | 2,20 | 2,23 | -0,89% | 48.471,00 |
| 28.10.2024 | 2,25 | 2,28 | 2,24 | 2,25 | -0,44% | 61.605,00 |
| 25.10.2024 | 2,23 | 2,32 | 2,22 | 2,26 | 0,89% | 205.060,00 |
| 24.10.2024 | 2,10 | 2,24 | 2,10 | 2,24 | 6,67% | 147.346,00 |
| 23.10.2024 | 2,09 | 2,11 | 2,07 | 2,10 | 0,96% | 62.438,00 |
| 22.10.2024 | 2,13 | 2,15 | 2,07 | 2,08 | -2,80% | 60.356,00 |
| 21.10.2024 | 2,08 | 2,15 | 2,07 | 2,14 | 2,39% | 119.176,00 |
| 18.10.2024 | 2,13 | 2,14 | 2,05 | 2,09 | -1,88% | 110.162,00 |
| 17.10.2024 | 2,20 | 2,22 | 2,09 | 2,13 | -4,05% | 48.821,00 |
| 16.10.2024 | 2,24 | 2,27 | 2,21 | 2,22 | 0,00% | 34.664,00 |
| 15.10.2024 | 2,26 | 2,35 | 2,18 | 2,22 | -3,06% | 168.673,00 |
| 14.10.2024 | 2,30 | 2,37 | 2,29 | 2,29 | -1,72% | 48.171,00 |
| 11.10.2024 | 2,26 | 2,37 | 2,26 | 2,33 | 4,48% | 75.393,00 |
| 10.10.2024 | 2,30 | 2,30 | 2,21 | 2,23 | -3,88% | 66.400,00 |
| 09.10.2024 | 2,32 | 2,35 | 2,29 | 2,32 | -0,43% | 48.586,00 |
| 08.10.2024 | 2,41 | 2,46 | 2,31 | 2,33 | -4,12% | 84.037,00 |
| 07.10.2024 | 2,42 | 2,50 | 2,40 | 2,43 | 1,25% | 97.850,00 |
| 04.10.2024 | 2,43 | 2,46 | 2,37 | 2,40 | 0,42% | 201.323,00 |
| 03.10.2024 | 2,32 | 2,42 | 2,32 | 2,39 | 2,14% | 102.922,00 |
| 02.10.2024 | 2,37 | 2,41 | 2,28 | 2,34 | -1,68% | 283.341,00 |
| 01.10.2024 | 2,17 | 2,39 | 2,16 | 2,38 | 10,19% | 602.303,00 |
| 30.09.2024 | 2,14 | 2,19 | 2,14 | 2,16 | 0,47% | 219.303,00 |
| 27.09.2024 | 2,12 | 2,19 | 2,10 | 2,15 | 1,90% | 282.491,00 |
| 26.09.2024 | 2,08 | 2,20 | 2,07 | 2,11 | 2,43% | 554.498,00 |
| 25.09.2024 | 1,99 | 2,10 | 1,99 | 2,06 | 3,00% | 204.155,00 |
| 24.09.2024 | 2,03 | 2,05 | 1,99 | 2,00 | -0,50% | 33.856,00 |
| 23.09.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 1,01% | 37.903,00 |
| 20.09.2024 | 2,02 | 2,07 | 1,98 | 1,99 | -1,97% | 212.340,00 |
| 19.09.2024 | 2,00 | 2,14 | 1,99 | 2,03 | 1,50% | 169.149,00 |
| 18.09.2024 | 2,03 | 2,10 | 2,00 | 2,00 | -0,99% | 92.081,00 |
| 17.09.2024 | 2,06 | 2,07 | 2,01 | 2,02 | -1,94% | 147.930,00 |
| 16.09.2024 | 2,07 | 2,08 | 2,04 | 2,06 | 0,00% | 44.721,00 |
| 13.09.2024 | 2,04 | 2,08 | 2,01 | 2,06 | 1,73% | 69.076,00 |
| 12.09.2024 | 2,02 | 2,07 | 1,99 | 2,03 | -0,74% | 120.506,00 |
| 11.09.2024 | 2,06 | 2,08 | 2,03 | 2,04 | -0,97% | 47.399,00 |
| 10.09.2024 | 2,10 | 2,10 | 2,03 | 2,06 | -2,37% | 34.253,00 |
| 09.09.2024 | 2,08 | 2,12 | 2,04 | 2,11 | 2,43% | 57.681,00 |
| 06.09.2024 | 2,08 | 2,11 | 2,02 | 2,06 | -0,48% | 126.881,00 |
| 05.09.2024 | 2,10 | 2,13 | 2,05 | 2,07 | -0,96% | 47.014,00 |
| 04.09.2024 | 2,09 | 2,13 | 2,05 | 2,09 | -1,88% | 64.134,00 |
| 03.09.2024 | 2,18 | 2,22 | 2,10 | 2,13 | -4,48% | 117.335,00 |
| 30.08.2024 | 2,26 | 2,28 | 2,18 | 2,23 | -0,89% | 90.402,00 |
| 29.08.2024 | 2,26 | 2,32 | 2,22 | 2,25 | -0,44% | 231.561,00 |
| 28.08.2024 | 2,33 | 2,35 | 2,21 | 2,26 | -3,00% | 216.617,00 |
| 27.08.2024 | 2,20 | 2,38 | 2,18 | 2,33 | 4,72% | 188.837,00 |
| 26.08.2024 | 2,10 | 2,28 | 2,07 | 2,23 | 6,46% | 158.508,00 |
| 23.08.2024 | 2,08 | 2,13 | 2,05 | 2,09 | 0,48% | 113.248,00 |
| 22.08.2024 | 2,20 | 2,23 | 2,07 | 2,08 | -5,88% | 63.703,00 |
| 21.08.2024 | 2,30 | 2,30 | 2,21 | 2,21 | -3,91% | 62.904,00 |
| 20.08.2024 | 2,24 | 2,32 | 2,19 | 2,30 | 1,32% | 167.748,00 |
| 19.08.2024 | 2,10 | 2,29 | 2,10 | 2,27 | 8,10% | 154.762,00 |
| 16.08.2024 | 2,15 | 2,16 | 2,09 | 2,10 | -1,87% | 120.658,00 |
| 15.08.2024 | 2,03 | 2,17 | 2,00 | 2,14 | 5,94% | 385.772,00 |
| 14.08.2024 | 2,03 | 2,10 | 2,00 | 2,02 | -0,49% | 261.335,00 |
| 13.08.2024 | 1,99 | 2,06 | 1,97 | 2,03 | 1,00% | 344.853,00 |
| 12.08.2024 | 2,00 | 2,05 | 1,94 | 2,01 | 0,50% | 283.172,00 |
| 09.08.2024 | 2,14 | 2,22 | 1,98 | 2,00 | -7,06% | 296.620,00 |
| 08.08.2024 | 2,14 | 2,20 | 2,00 | 2,15 | 1,27% | 249.442,00 |
| 07.08.2024 | 2,19 | 2,19 | 2,08 | 2,13 | -0,23% | 130.352,00 |
| 06.08.2024 | 2,17 | 2,23 | 2,06 | 2,13 | -0,70% | 148.949,00 |
| 05.08.2024 | 2,05 | 2,15 | 2,01 | 2,15 | -3,38% | 166.393,00 |
| 02.08.2024 | 2,30 | 2,39 | 2,14 | 2,22 | -4,31% | 200.084,00 |
| 01.08.2024 | 2,35 | 2,46 | 2,32 | 2,32 | -2,52% | 104.789,00 |
| 31.07.2024 | 2,39 | 2,47 | 2,35 | 2,38 | 0,63% | 113.613,00 |
| 30.07.2024 | 2,47 | 2,51 | 2,36 | 2,37 | -5,78% | 100.741,00 |
| 29.07.2024 | 2,43 | 2,54 | 2,43 | 2,51 | 2,87% | 236.427,00 |
| 26.07.2024 | 2,47 | 2,54 | 2,43 | 2,44 | 0,21% | 153.318,00 |
| 25.07.2024 | 2,44 | 2,50 | 2,40 | 2,44 | 0,21% | 137.072,00 |
| 24.07.2024 | 2,53 | 2,59 | 2,42 | 2,43 | -3,95% | 77.049,00 |
| 23.07.2024 | 2,60 | 2,60 | 2,52 | 2,53 | -2,69% | 74.169,00 |
| 22.07.2024 | 2,49 | 2,63 | 2,49 | 2,60 | 3,59% | 192.710,00 |
| 19.07.2024 | 2,51 | 2,56 | 2,46 | 2,51 | -0,40% | 153.514,00 |
| 18.07.2024 | 2,53 | 2,60 | 2,50 | 2,52 | -0,79% | 91.115,00 |
| 17.07.2024 | 2,65 | 2,68 | 2,51 | 2,54 | -4,51% | 370.375,00 |
| 16.07.2024 | 2,48 | 2,69 | 2,42 | 2,66 | 8,13% | 357.309,00 |