Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 6,94 | 7,01 | 6,71 | 6,83 | 7,22% | 717.067,00 |
| 20.11.2024 | 6,00 | 6,39 | 5,97 | 6,37 | 5,46% | 1.001.927,00 |
| 19.11.2024 | 5,91 | 6,13 | 5,90 | 6,04 | 1,17% | 599.868,00 |
| 18.11.2024 | 6,08 | 6,10 | 5,89 | 5,97 | -1,32% | 1.682.088,00 |
| 15.11.2024 | 6,21 | 6,24 | 6,02 | 6,05 | -2,10% | 1.279.518,00 |
| 14.11.2024 | 6,40 | 6,47 | 6,15 | 6,18 | -3,44% | 651.792,00 |
| 13.11.2024 | 6,38 | 6,65 | 6,38 | 6,40 | -0,93% | 1.085.781,00 |
| 12.11.2024 | 6,40 | 6,83 | 6,35 | 6,46 | -0,31% | 1.037.297,00 |
| 11.11.2024 | 6,25 | 6,57 | 6,19 | 6,48 | 4,01% | 885.086,00 |
| 08.11.2024 | 6,29 | 6,39 | 6,19 | 6,23 | -0,64% | 1.139.236,00 |
| 07.11.2024 | 6,04 | 6,93 | 5,94 | 6,27 | 10,19% | 2.796.092,00 |
| 06.11.2024 | 5,55 | 5,88 | 5,49 | 5,69 | 7,77% | 1.476.348,00 |
| 05.11.2024 | 5,15 | 5,31 | 5,13 | 5,28 | 2,72% | 648.684,00 |
| 04.11.2024 | 5,24 | 5,33 | 5,13 | 5,14 | -2,28% | 728.541,00 |
| 01.11.2024 | 5,24 | 5,37 | 5,22 | 5,26 | 0,38% | 631.629,00 |
| 31.10.2024 | 5,38 | 5,47 | 5,23 | 5,24 | -2,96% | 619.034,00 |
| 30.10.2024 | 5,43 | 5,61 | 5,37 | 5,40 | -0,74% | 476.743,00 |
| 29.10.2024 | 5,39 | 5,56 | 5,37 | 5,44 | 0,37% | 366.087,00 |
| 28.10.2024 | 5,29 | 5,44 | 5,27 | 5,42 | 3,24% | 804.261,00 |
| 25.10.2024 | 5,32 | 5,38 | 5,25 | 5,25 | -1,32% | 591.530,00 |
| 24.10.2024 | 5,40 | 5,47 | 5,31 | 5,32 | -1,48% | 690.662,00 |
| 23.10.2024 | 5,58 | 5,58 | 5,35 | 5,40 | -2,88% | 1.197.562,00 |
| 22.10.2024 | 5,72 | 5,75 | 5,56 | 5,56 | -2,97% | 376.618,00 |
| 21.10.2024 | 5,83 | 5,88 | 5,72 | 5,73 | -1,55% | 505.143,00 |
| 18.10.2024 | 5,78 | 5,87 | 5,66 | 5,82 | 1,39% | 433.853,00 |
| 17.10.2024 | 5,82 | 5,84 | 5,63 | 5,74 | -1,88% | 494.384,00 |
| 16.10.2024 | 6,07 | 6,10 | 5,83 | 5,85 | -3,15% | 544.255,00 |
| 15.10.2024 | 5,62 | 6,10 | 5,56 | 6,04 | 7,47% | 882.477,00 |
| 14.10.2024 | 5,69 | 5,71 | 5,58 | 5,62 | -0,88% | 444.414,00 |
| 11.10.2024 | 5,61 | 5,76 | 5,61 | 5,67 | 1,07% | 463.809,00 |
| 10.10.2024 | 5,51 | 5,67 | 5,51 | 5,61 | 0,00% | 600.954,00 |
| 09.10.2024 | 5,43 | 5,77 | 5,40 | 5,61 | 2,94% | 649.719,00 |
| 08.10.2024 | 5,56 | 5,68 | 5,44 | 5,45 | -1,98% | 1.374.514,00 |
| 07.10.2024 | 5,83 | 5,87 | 5,53 | 5,56 | -4,79% | 1.288.555,00 |
| 04.10.2024 | 5,71 | 5,89 | 5,56 | 5,84 | 3,91% | 1.008.030,00 |
| 03.10.2024 | 5,56 | 5,76 | 5,56 | 5,62 | -0,88% | 1.906.962,00 |
| 02.10.2024 | 5,68 | 5,78 | 5,66 | 5,67 | -0,70% | 390.974,00 |
| 01.10.2024 | 5,82 | 5,88 | 5,66 | 5,71 | -2,39% | 664.033,00 |
| 30.09.2024 | 6,06 | 6,24 | 5,81 | 5,85 | -3,78% | 1.240.549,00 |
| 27.09.2024 | 5,98 | 6,14 | 5,96 | 6,08 | 3,05% | 3.545.952,00 |
| 26.09.2024 | 5,85 | 5,94 | 5,75 | 5,90 | 3,15% | 1.055.850,00 |
| 25.09.2024 | 5,82 | 5,85 | 5,66 | 5,72 | -2,22% | 1.239.051,00 |
| 24.09.2024 | 5,92 | 5,93 | 5,78 | 5,85 | 0,00% | 1.239.122,00 |
| 23.09.2024 | 6,10 | 6,10 | 5,79 | 5,85 | -3,31% | 2.321.417,00 |
| 20.09.2024 | 6,24 | 6,24 | 5,99 | 6,05 | -2,89% | 5.495.257,00 |
| 19.09.2024 | 6,32 | 6,42 | 6,18 | 6,23 | 1,96% | 1.783.936,00 |
| 18.09.2024 | 6,11 | 6,36 | 6,02 | 6,11 | 0,00% | 897.993,00 |
| 17.09.2024 | 5,80 | 6,14 | 5,80 | 6,11 | 6,26% | 757.991,00 |
| 16.09.2024 | 5,82 | 5,83 | 5,62 | 5,75 | -1,20% | 730.615,00 |
| 13.09.2024 | 5,64 | 5,96 | 5,64 | 5,82 | 3,74% | 889.016,00 |
| 12.09.2024 | 5,73 | 5,76 | 5,60 | 5,61 | -1,23% | 779.069,00 |
| 11.09.2024 | 5,70 | 5,76 | 5,55 | 5,68 | -0,87% | 1.193.923,00 |
| 10.09.2024 | 5,86 | 5,86 | 5,70 | 5,73 | -1,72% | 909.023,00 |
| 09.09.2024 | 5,86 | 5,95 | 5,80 | 5,83 | -0,51% | 900.808,00 |
| 06.09.2024 | 5,81 | 6,00 | 5,75 | 5,86 | 0,51% | 993.299,00 |
| 05.09.2024 | 5,85 | 5,94 | 5,79 | 5,83 | -0,17% | 1.061.273,00 |
| 04.09.2024 | 5,76 | 5,93 | 5,73 | 5,84 | 0,86% | 726.531,00 |
| 03.09.2024 | 5,82 | 5,91 | 5,78 | 5,79 | -1,19% | 430.492,00 |
| 30.08.2024 | 5,95 | 6,02 | 5,77 | 5,86 | -0,34% | 616.484,00 |
| 29.08.2024 | 5,81 | 6,05 | 5,81 | 5,88 | 1,55% | 579.204,00 |
| 28.08.2024 | 5,83 | 5,97 | 5,74 | 5,79 | -1,53% | 836.395,00 |
| 27.08.2024 | 6,04 | 6,04 | 5,86 | 5,88 | -2,81% | 334.786,00 |
| 26.08.2024 | 5,88 | 6,08 | 5,81 | 6,05 | 4,13% | 497.473,00 |
| 23.08.2024 | 5,79 | 5,92 | 5,71 | 5,81 | 2,29% | 538.689,00 |
| 22.08.2024 | 5,90 | 5,97 | 5,65 | 5,68 | -4,22% | 1.421.587,00 |
| 21.08.2024 | 5,94 | 5,94 | 5,82 | 5,93 | 0,85% | 335.816,00 |
| 20.08.2024 | 6,02 | 6,02 | 5,81 | 5,88 | -0,51% | 435.599,00 |
| 19.08.2024 | 5,87 | 5,98 | 5,85 | 5,91 | -0,84% | 470.687,00 |
| 16.08.2024 | 5,88 | 6,08 | 5,88 | 5,96 | 1,36% | 1.310.379,00 |
| 15.08.2024 | 5,70 | 6,13 | 5,63 | 5,88 | 6,91% | 960.807,00 |
| 14.08.2024 | 5,60 | 5,62 | 5,35 | 5,50 | -1,43% | 913.437,00 |
| 13.08.2024 | 5,62 | 5,69 | 5,54 | 5,58 | 1,27% | 964.135,00 |
| 12.08.2024 | 5,46 | 5,62 | 5,37 | 5,51 | 1,10% | 1.123.166,00 |
| 09.08.2024 | 5,69 | 5,76 | 5,44 | 5,45 | -4,22% | 1.132.738,00 |
| 08.08.2024 | 5,71 | 5,85 | 5,60 | 5,69 | 1,43% | 980.708,00 |
| 07.08.2024 | 6,01 | 6,06 | 5,59 | 5,61 | -4,59% | 953.513,00 |
| 06.08.2024 | 5,90 | 6,03 | 5,77 | 5,88 | -0,84% | 710.855,00 |
| 05.08.2024 | 5,70 | 6,15 | 5,50 | 5,93 | -3,89% | 743.728,00 |
| 02.08.2024 | 6,52 | 6,68 | 6,16 | 6,17 | -9,80% | 1.112.126,00 |
| 01.08.2024 | 8,05 | 8,20 | 6,83 | 6,84 | -15,56% | 1.259.513,00 |
| 31.07.2024 | 8,16 | 8,27 | 7,88 | 8,10 | -0,49% | 869.961,00 |
| 30.07.2024 | 8,16 | 8,26 | 7,98 | 8,14 | 0,25% | 458.652,00 |
| 29.07.2024 | 8,36 | 8,38 | 8,04 | 8,12 | -2,75% | 311.815,00 |
| 26.07.2024 | 8,50 | 8,50 | 8,23 | 8,35 | 0,60% | 422.149,00 |
| 25.07.2024 | 8,07 | 8,49 | 8,01 | 8,30 | 2,85% | 486.164,00 |
| 24.07.2024 | 8,16 | 8,36 | 8,05 | 8,07 | -2,65% | 362.635,00 |
| 23.07.2024 | 8,00 | 8,37 | 8,00 | 8,29 | 3,62% | 400.559,00 |
| 22.07.2024 | 8,00 | 8,05 | 7,81 | 8,00 | 0,63% | 413.265,00 |
| 19.07.2024 | 8,08 | 8,11 | 7,91 | 7,95 | -1,61% | 339.572,00 |
| 18.07.2024 | 8,26 | 8,46 | 8,02 | 8,08 | -2,88% | 495.818,00 |
| 17.07.2024 | 8,27 | 8,43 | 8,14 | 8,32 | -0,95% | 712.557,00 |
| 16.07.2024 | 8,19 | 8,49 | 8,14 | 8,40 | 3,96% | 941.321,00 |
| 15.07.2024 | 7,80 | 8,19 | 7,73 | 8,08 | 4,39% | 1.278.988,00 |
| 12.07.2024 | 7,75 | 7,78 | 7,64 | 7,74 | 1,31% | 428.946,00 |
| 11.07.2024 | 7,56 | 7,69 | 7,45 | 7,64 | 4,37% | 500.304,00 |
| 10.07.2024 | 7,82 | 7,82 | 7,28 | 7,32 | -5,79% | 663.996,00 |
| 09.07.2024 | 7,89 | 7,91 | 7,76 | 7,77 | -1,77% | 418.404,00 |
| 08.07.2024 | 7,90 | 7,93 | 7,80 | 7,91 | 0,64% | 645.618,00 |
| 05.07.2024 | 7,83 | 7,95 | 7,77 | 7,86 | -0,38% | 308.596,00 |
| 03.07.2024 | 7,81 | 7,95 | 7,80 | 7,89 | 1,02% | 176.628,00 |