2,750$
-1,26%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,80 | 2,85 | 2,70 | 2,75 | -1,44% | 181.744,00 |
| 12.03.2026 | 2,85 | 2,95 | 2,77 | 2,79 | -2,96% | 264.850,00 |
| 11.03.2026 | 2,94 | 2,99 | 2,81 | 2,87 | -2,21% | 222.428,00 |
| 10.03.2026 | 2,89 | 2,98 | 2,87 | 2,94 | -1,34% | 303.339,00 |
| 09.03.2026 | 2,95 | 3,00 | 2,83 | 2,98 | -1,33% | 354.742,00 |
| 06.03.2026 | 3,02 | 3,03 | 2,93 | 3,02 | -1,95% | 240.093,00 |
| 05.03.2026 | 3,03 | 3,12 | 3,02 | 3,08 | 1,99% | 246.600,00 |
| 04.03.2026 | 2,97 | 3,06 | 2,94 | 3,02 | 1,86% | 292.212,00 |
| 03.03.2026 | 2,79 | 3,06 | 2,72 | 2,96 | 5,34% | 1.752.376,00 |
| 02.03.2026 | 2,63 | 2,91 | 2,63 | 2,81 | 1,08% | 285.236,00 |
| 27.02.2026 | 2,78 | 2,81 | 2,72 | 2,78 | -2,80% | 635.645,00 |
| 26.02.2026 | 2,82 | 2,93 | 2,79 | 2,86 | 2,51% | 252.172,00 |
| 25.02.2026 | 2,81 | 2,83 | 2,73 | 2,79 | -0,71% | 201.918,00 |
| 24.02.2026 | 2,76 | 2,83 | 2,72 | 2,81 | 3,31% | 238.509,00 |
| 23.02.2026 | 2,92 | 2,92 | 2,72 | 2,72 | -9,78% | 154.298,00 |
| 20.02.2026 | 3,38 | 3,45 | 3,01 | 3,02 | 1,86% | 440.249,00 |
| 19.02.2026 | 2,99 | 3,03 | 2,91 | 2,96 | -1,33% | 448.488,00 |
| 18.02.2026 | 2,87 | 3,00 | 2,79 | 3,00 | 3,09% | 320.376,00 |
| 17.02.2026 | 2,83 | 3,00 | 2,73 | 2,91 | 4,86% | 412.676,00 |
| 13.02.2026 | 2,52 | 2,89 | 2,52 | 2,78 | 13,73% | 480.571,00 |
| 12.02.2026 | 2,64 | 2,68 | 2,42 | 2,44 | -11,43% | 295.473,00 |
| 11.02.2026 | 3,04 | 3,04 | 2,73 | 2,76 | -9,52% | 296.021,00 |
| 10.02.2026 | 2,95 | 3,07 | 2,95 | 3,05 | 2,70% | 320.454,00 |
| 09.02.2026 | 2,93 | 3,01 | 2,87 | 2,97 | -1,17% | 168.460,00 |
| 06.02.2026 | 2,98 | 3,01 | 2,79 | 3,00 | 1,35% | 303.921,00 |
| 05.02.2026 | 2,97 | 3,00 | 2,91 | 2,96 | -1,33% | 868.231,00 |
| 04.02.2026 | 2,97 | 3,08 | 2,90 | 3,00 | 0,33% | 491.050,00 |
| 03.02.2026 | 3,15 | 3,20 | 2,92 | 2,99 | -6,42% | 427.328,00 |
| 02.02.2026 | 3,10 | 3,23 | 3,09 | 3,20 | 2,24% | 181.169,00 |
| 30.01.2026 | 3,07 | 3,13 | 3,05 | 3,13 | 1,30% | 130.589,00 |
| 29.01.2026 | 3,11 | 3,11 | 2,98 | 3,09 | -0,32% | 235.301,00 |
| 28.01.2026 | 3,17 | 3,19 | 3,08 | 3,10 | -2,52% | 165.234,00 |
| 27.01.2026 | 3,25 | 3,25 | 3,12 | 3,18 | -2,91% | 136.841,00 |
| 26.01.2026 | 3,29 | 3,31 | 3,25 | 3,27 | -0,15% | 84.976,00 |
| 23.01.2026 | 3,38 | 3,45 | 3,27 | 3,28 | -2,82% | 164.832,00 |
| 22.01.2026 | 3,38 | 3,43 | 3,37 | 3,37 | 1,05% | 164.320,00 |
| 21.01.2026 | 3,39 | 3,44 | 3,31 | 3,34 | -1,48% | 228.396,00 |
| 20.01.2026 | 3,65 | 3,65 | 3,36 | 3,39 | -9,25% | 259.956,00 |
| 16.01.2026 | 3,95 | 3,95 | 3,73 | 3,73 | -4,60% | 181.831,00 |
| 15.01.2026 | 3,99 | 3,99 | 3,91 | 3,91 | -1,88% | 192.541,00 |
| 14.01.2026 | 4,05 | 4,08 | 3,95 | 3,99 | -1,73% | 183.624,00 |
| 13.01.2026 | 4,11 | 4,11 | 3,95 | 4,06 | -1,70% | 214.152,00 |
| 12.01.2026 | 4,04 | 4,14 | 3,95 | 4,13 | 1,73% | 100.929,00 |
| 09.01.2026 | 4,16 | 4,16 | 4,02 | 4,06 | -2,05% | 152.432,00 |
| 08.01.2026 | 4,26 | 4,26 | 4,11 | 4,14 | -3,04% | 152.683,00 |
| 07.01.2026 | 4,29 | 4,31 | 4,24 | 4,27 | -0,70% | 145.037,00 |
| 06.01.2026 | 4,25 | 4,39 | 4,20 | 4,30 | 0,23% | 125.711,00 |
| 05.01.2026 | 4,00 | 4,34 | 4,00 | 4,29 | 5,80% | 70.028,00 |
| 02.01.2026 | 4,14 | 4,16 | 4,04 | 4,06 | -1,46% | 186.877,00 |
| 31.12.2025 | 4,13 | 4,15 | 4,07 | 4,12 | -0,36% | 122.267,00 |
| 30.12.2025 | 4,10 | 4,15 | 4,06 | 4,13 | 0,36% | 212.584,00 |
| 29.12.2025 | 4,19 | 4,24 | 4,11 | 4,12 | -1,91% | 83.519,00 |
| 26.12.2025 | 4,21 | 4,29 | 4,20 | 4,20 | -2,56% | 75.962,00 |
| 24.12.2025 | 4,22 | 4,31 | 4,19 | 4,31 | 2,01% | 44.604,00 |
| 23.12.2025 | 4,19 | 4,23 | 4,09 | 4,22 | 0,00% | 147.974,00 |
| 22.12.2025 | 4,24 | 4,28 | 4,20 | 4,22 | 0,36% | 52.559,00 |
| 19.12.2025 | 4,34 | 4,34 | 4,20 | 4,21 | -3,00% | 98.389,00 |
| 18.12.2025 | 4,29 | 4,44 | 4,29 | 4,34 | 1,88% | 139.288,00 |
| 17.12.2025 | 4,38 | 4,48 | 4,24 | 4,26 | -1,39% | 142.086,00 |
| 16.12.2025 | 4,34 | 4,39 | 4,25 | 4,32 | -0,69% | 105.189,00 |
| 15.12.2025 | 4,34 | 4,38 | 4,31 | 4,35 | 0,35% | 194.034,00 |
| 12.12.2025 | 4,43 | 4,44 | 4,27 | 4,33 | -2,37% | 110.287,00 |
| 11.12.2025 | 4,60 | 4,61 | 4,43 | 4,44 | -2,63% | 115.970,00 |
| 10.12.2025 | 4,55 | 4,58 | 4,44 | 4,56 | 0,33% | 132.317,00 |
| 09.12.2025 | 4,64 | 4,68 | 4,54 | 4,54 | -1,73% | 129.155,00 |
| 08.12.2025 | 4,64 | 4,70 | 4,60 | 4,62 | -0,43% | 148.381,00 |
| 05.12.2025 | 4,67 | 4,78 | 4,61 | 4,64 | -1,28% | 83.405,00 |
| 04.12.2025 | 4,60 | 4,73 | 4,56 | 4,70 | 2,29% | 118.167,00 |
| 03.12.2025 | 4,52 | 4,61 | 4,46 | 4,60 | 0,66% | 158.589,00 |
| 02.12.2025 | 4,61 | 4,62 | 4,52 | 4,57 | -0,11% | 152.717,00 |
| 01.12.2025 | 4,47 | 4,58 | 4,47 | 4,57 | -0,33% | 47.716,00 |
| 28.11.2025 | 4,61 | 4,63 | 4,53 | 4,59 | -0,11% | 34.346,00 |
| 26.11.2025 | 4,47 | 4,61 | 4,46 | 4,59 | 1,55% | 311.825,00 |
| 25.11.2025 | 4,50 | 4,56 | 4,50 | 4,52 | 1,35% | 63.154,00 |
| 24.11.2025 | 4,37 | 4,48 | 4,33 | 4,46 | 1,25% | 72.061,00 |
| 21.11.2025 | 4,37 | 4,48 | 4,29 | 4,41 | 0,92% | 298.591,00 |
| 20.11.2025 | 4,55 | 4,56 | 4,36 | 4,37 | -0,91% | 155.151,00 |
| 19.11.2025 | 4,55 | 4,55 | 4,36 | 4,41 | -1,45% | 101.297,00 |
| 18.11.2025 | 4,51 | 4,54 | 4,41 | 4,47 | -1,65% | 224.223,00 |
| 17.11.2025 | 4,90 | 4,90 | 4,52 | 4,55 | -7,43% | 122.510,00 |
| 14.11.2025 | 4,93 | 5,03 | 4,86 | 4,91 | -3,63% | 234.839,00 |
| 13.11.2025 | 5,40 | 5,47 | 5,06 | 5,10 | -7,70% | 219.393,00 |
| 12.11.2025 | 5,13 | 5,55 | 5,13 | 5,52 | 6,36% | 326.176,00 |
| 11.11.2025 | 4,97 | 5,20 | 4,96 | 5,19 | 4,22% | 199.716,00 |
| 10.11.2025 | 4,70 | 5,13 | 4,70 | 4,98 | 7,56% | 94.414,00 |
| 07.11.2025 | 4,53 | 4,68 | 4,39 | 4,63 | -1,49% | 263.118,00 |
| 06.11.2025 | 4,91 | 5,46 | 4,56 | 4,70 | 1,29% | 174.959,00 |
| 05.11.2025 | 4,54 | 4,65 | 4,40 | 4,64 | 3,00% | 251.740,00 |
| 04.11.2025 | 4,54 | 4,65 | 4,48 | 4,51 | -2,80% | 297.947,00 |
| 03.11.2025 | 4,63 | 4,65 | 4,49 | 4,64 | 0,43% | 80.303,00 |
| 31.10.2025 | 4,55 | 4,65 | 4,55 | 4,62 | 1,99% | 197.728,00 |
| 30.10.2025 | 4,70 | 4,70 | 4,50 | 4,53 | -4,23% | 184.983,00 |
| 29.10.2025 | 4,99 | 4,99 | 4,68 | 4,73 | -3,28% | 227.897,00 |
| 28.10.2025 | 4,82 | 4,99 | 4,81 | 4,89 | 1,24% | 146.402,00 |
| 27.10.2025 | 4,95 | 5,00 | 4,82 | 4,83 | -2,13% | 79.455,00 |
| 24.10.2025 | 4,99 | 5,02 | 4,89 | 4,93 | -0,10% | 231.865,00 |
| 23.10.2025 | 4,83 | 4,97 | 4,83 | 4,94 | 2,17% | 136.469,00 |
| 22.10.2025 | 5,04 | 5,04 | 4,83 | 4,83 | -2,42% | 218.273,00 |
| 21.10.2025 | 4,81 | 5,06 | 4,80 | 4,95 | 11,49% | 254.743,00 |
| 17.10.2025 | 4,48 | 4,51 | 4,43 | 4,44 | -1,44% | 238.874,00 |