CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Brightcove
Brightcove
Днес
+0.24 (+3.73%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
0.24

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 02, 20236.680.142.10%6.546.826.50
Feb 01, 20236.440.020.31%6.426.546.27
Jan 31, 20236.360.040.63%6.326.416.19
Jan 30, 20236.16-0.46-7.47%6.626.626.14
Jan 27, 20236.360.111.73%6.256.496.24
Jan 26, 20236.27-0.12-1.91%6.396.536.16
Jan 25, 20236.14-0.20-3.26%6.346.426.04
Jan 24, 20236.22-0.03-0.48%6.256.656.21
Jan 23, 20236.240.203.21%6.046.315.99
Jan 20, 20235.93-0.20-3.37%6.136.155.82
Jan 19, 20235.87-0.30-5.11%6.176.305.82
Jan 18, 20235.89-0.23-3.90%6.126.125.85
Jan 17, 20235.94-0.18-3.03%6.126.125.88
Jan 13, 20235.91-0.27-4.57%6.186.195.87
Jan 12, 20235.88-0.11-1.87%5.996.135.67
Jan 11, 20235.760.020.35%5.745.895.63
Jan 10, 20235.61-0.20-3.57%5.815.955.48
Jan 09, 20235.48-0.28-5.11%5.766.055.47
Jan 06, 20235.53-0.05-0.90%5.585.625.24
Jan 05, 20235.31-0.45-8.47%5.765.765.25
Jan 04, 20235.32-0.27-5.08%5.595.595.24
Jan 03, 20235.24-0.09-1.72%5.335.565.22
Dec 30, 20225.240.000.00%5.245.315.22
Dec 29, 20225.28-0.04-0.76%5.325.435.26
Dec 28, 20225.22-0.05-0.96%5.275.335.19
Dec 27, 20225.22-0.08-1.53%5.305.305.20
Dec 23, 20225.22-0.39-7.47%5.615.615.17
Dec 22, 20225.22-0.36-6.90%5.585.585.21
Dec 21, 20225.26-0.29-5.51%5.555.555.26
Dec 20, 20225.250.000.00%5.255.355.24
Dec 19, 20225.28-0.33-6.25%5.615.615.23
Dec 16, 20225.32-0.23-4.32%5.555.585.22
Dec 15, 20225.36-0.13-2.43%5.495.495.30
Dec 14, 20225.36-0.22-4.10%5.585.585.29
Dec 13, 20225.29-0.09-1.70%5.385.485.18
Dec 12, 20225.21-0.06-1.15%5.275.275.15
Dec 09, 20225.16-0.29-5.62%5.455.455.15
Dec 08, 20225.26-0.25-4.75%5.515.535.23
Dec 07, 20225.15-0.35-6.80%5.505.525.15
Dec 06, 20225.21-0.30-5.76%5.515.525.18
Dec 05, 20225.29-0.28-5.29%5.575.585.29
Dec 02, 20225.61-0.03-0.53%5.645.655.55
Dec 01, 20225.660.030.53%5.635.945.61
Nov 30, 20225.55-0.04-0.72%5.595.595.30
Nov 29, 20225.37-0.45-8.38%5.825.825.31
Nov 28, 20225.33-0.69-12.95%6.026.025.27
Nov 25, 20225.60-0.30-5.36%5.905.905.48
Nov 23, 20225.58-0.44-7.89%6.026.025.56
Nov 22, 20225.61-0.23-4.10%5.845.845.56
Nov 21, 20225.65-0.32-5.66%5.976.015.42
Nov 18, 20225.58-0.90-16.13%6.486.485.53
Nov 17, 20225.49-0.46-8.38%5.955.955.43
Nov 16, 20225.55-0.34-6.13%5.895.945.50
Nov 15, 20225.670.020.35%5.655.905.52
Nov 14, 20225.52-0.36-6.52%5.885.945.50
Nov 11, 20225.860.325.46%5.545.975.41
Nov 10, 20225.43-0.15-2.76%5.585.585.33
Nov 09, 20225.22-0.44-8.43%5.665.665.19
Nov 08, 20225.33-0.32-6.00%5.655.765.29
Nov 07, 20225.54-0.44-7.94%5.985.985.52
Nov 04, 20225.98-0.30-5.02%6.286.285.76
Nov 03, 20226.08-0.80-13.16%6.886.885.98
Nov 02, 20226.52-0.42-6.44%6.946.986.47
Nov 01, 20226.78-0.15-2.21%6.936.986.73
Oct 31, 20226.72-0.07-1.04%6.797.086.62
Oct 28, 20226.75-0.06-0.89%6.816.816.54
Oct 27, 20226.59-0.26-3.95%6.856.966.54
Oct 26, 20226.58-0.24-3.65%6.826.866.57
Oct 25, 20226.72-0.30-4.46%7.027.106.69
Oct 24, 20226.62-0.86-12.99%7.487.526.48
Oct 21, 20226.58-0.74-11.25%7.327.516.45
Oct 20, 20226.50-0.18-2.77%6.686.816.48
Oct 19, 20226.61-0.06-0.91%6.676.786.57
Oct 18, 20226.65-0.28-4.21%6.937.016.60
Oct 17, 20226.61-0.18-2.72%6.796.796.57
Oct 14, 20226.58-0.30-4.56%6.886.926.56
Oct 13, 20226.590.213.19%6.386.606.19
Oct 12, 20226.28-0.13-2.07%6.416.426.26
Oct 11, 20226.35-0.50-7.87%6.856.856.30
Oct 10, 20226.36-0.52-8.18%6.886.886.32
Oct 07, 20226.44-0.25-3.88%6.696.936.42
Oct 06, 20226.68-0.09-1.35%6.777.296.64
Oct 05, 20226.75-0.21-3.11%6.966.966.50
Oct 04, 20226.620.000.00%6.626.736.54
Oct 03, 20226.45-0.15-2.33%6.606.606.36
Sep 30, 20226.32-0.33-5.22%6.656.656.32
Sep 29, 20226.44-0.03-0.47%6.476.486.37
Sep 28, 20226.50-0.26-4.00%6.766.776.42
Sep 27, 20226.43-0.92-14.31%7.357.356.39
Sep 26, 20226.450.010.16%6.446.596.41
Sep 23, 20226.47-0.33-5.10%6.807.006.42
Sep 22, 20226.53-0.63-9.65%7.167.176.42
Sep 21, 20226.52-0.21-3.22%6.736.866.51
Sep 20, 20226.64-0.54-8.13%7.187.186.60
Sep 19, 20226.75-0.76-11.26%7.517.526.59
Sep 16, 20226.62-0.32-4.83%6.946.946.51
Sep 15, 20226.62-0.48-7.25%7.107.106.62
Sep 14, 20226.70-0.30-4.48%7.007.006.67
Sep 13, 20226.73-0.46-6.84%7.197.336.72
Sep 12, 20226.98-0.05-0.72%7.037.156.83
Sep 09, 20226.86-0.25-3.64%7.117.116.76
Sep 08, 20226.77-0.08-1.18%6.856.866.61
Sep 07, 20226.67-0.15-2.25%6.826.826.61
Sep 06, 20226.62-0.22-3.32%6.846.846.53
Sep 02, 20226.61-0.17-2.57%6.786.786.55
Sep 01, 20226.71-0.15-2.24%6.866.866.59
Aug 31, 20226.67-0.17-2.53%6.846.866.62
Aug 30, 20226.68-0.20-2.93%6.886.886.54
Aug 29, 20226.49-0.15-2.36%6.656.656.44
Aug 26, 20226.55-0.42-6.33%6.976.976.52
Aug 25, 20226.61-0.45-6.80%7.067.066.59
Aug 24, 20226.57-0.37-5.69%6.957.026.56
Aug 23, 20226.57-0.47-7.14%7.047.166.56
Aug 22, 20226.71-0.35-5.22%7.067.176.65
Aug 19, 20226.72-0.41-6.06%7.127.246.66
Aug 18, 20226.74-0.22-3.33%6.967.146.68
Aug 17, 20226.70-0.38-5.59%7.087.156.69
Aug 16, 20226.83-0.39-5.77%7.227.226.66
Aug 15, 20226.84-0.07-0.96%6.917.056.79
Aug 12, 20226.87-0.32-4.60%7.187.186.75
Aug 11, 20226.79-0.56-8.20%7.357.696.75
Aug 10, 20227.03-0.13-1.88%7.167.196.96
Aug 09, 20226.840.040.57%6.806.876.69
Aug 08, 20226.770.243.57%6.536.836.46
Aug 05, 20226.44-0.18-2.84%6.636.636.32
Aug 04, 20226.47-0.56-8.59%7.037.046.42
Aug 03, 20226.43-0.66-10.30%7.107.106.29
Aug 02, 20226.28-0.96-15.24%7.247.276.17
Aug 01, 20226.21-0.07-1.06%6.286.335.88
Jul 29, 20225.99-0.68-11.34%6.676.675.96
Jul 28, 20226.16-0.98-15.85%7.137.146.07
Jul 27, 20226.14-0.05-0.75%6.196.266.02
Jul 26, 20226.04-0.04-0.73%6.096.115.98
Jul 25, 20226.11-0.25-4.09%6.366.386.01
Jul 22, 20226.07-0.98-16.11%7.057.056.05
Jul 21, 20226.420.172.73%6.246.476.16
Jul 20, 20226.19-0.16-2.55%6.356.356.17
Jul 19, 20226.14-0.23-3.73%6.376.386.12
Jul 18, 20226.01-0.71-11.81%6.726.736.01
Jul 15, 20226.11-0.02-0.39%6.146.276.03
Jul 14, 20225.96-0.41-6.82%6.366.375.87
Jul 13, 20226.00-0.24-4.00%6.246.245.98
Jul 12, 20226.14-0.21-3.37%6.346.346.05
Jul 11, 20226.17-0.50-8.13%6.677.276.10
Jul 08, 20226.54-0.69-10.50%7.237.236.46
Jul 07, 20226.61-0.61-9.25%7.227.246.51
Jul 06, 20226.57-0.26-4.00%6.837.206.51
Jul 05, 20226.64-0.50-7.50%7.137.136.30
Jul 01, 20226.42-0.35-5.52%6.776.806.27
Jun 30, 20226.33-0.47-7.45%6.816.826.20
Jun 29, 20226.44-0.29-4.49%6.736.736.32
Jun 28, 20226.40-0.63-9.81%7.037.066.39
Jun 27, 20226.89-0.18-2.67%7.087.086.78
Jun 24, 20226.91-0.33-4.73%7.247.366.79
Jun 23, 20226.700.182.66%6.526.756.48
Jun 22, 20226.51-0.39-6.00%6.906.926.49
Jun 21, 20226.50-0.35-5.40%6.856.856.48
Jun 17, 20226.39-0.99-15.42%7.387.386.36
Jun 16, 20227.02-0.17-2.38%7.197.206.63
Jun 15, 20226.55-0.06-0.89%6.606.876.44
Jun 14, 20226.49-0.54-8.28%7.027.026.46
Jun 13, 20226.65-0.28-4.27%6.936.946.57
Jun 10, 20227.03-0.21-2.99%7.247.246.94
Jun 09, 20227.220.030.36%7.197.287.02
Jun 08, 20227.12-0.13-1.90%7.257.257.03
Jun 07, 20227.100.141.94%6.967.146.89
Jun 06, 20227.01-0.10-1.36%7.107.116.88
Jun 03, 20226.91-0.34-4.87%7.247.256.84
Jun 02, 20227.130.081.18%7.057.206.90

Отваряй дълги и къси позиции с BCOV с ливъридж
Купувай и продавай Brightcove Inc +$0.20 (3.11%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image