6,835$
-1,51%
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 | -1,59% | 717.067,00 |
| 21.11.2024 | 6,41 | 7,11 | 6,37 | 6,94 | 8,95% | 112.447,00 |
| 20.11.2024 | 6,00 | 6,39 | 5,97 | 6,37 | 5,46% | 782.920,00 |
| 19.11.2024 | 5,91 | 6,13 | 5,90 | 6,04 | 1,17% | 599.843,00 |
| 18.11.2024 | 6,08 | 6,10 | 5,89 | 5,97 | -1,32% | 1.444.189,00 |
| 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 | -3,13% | 651.699,00 |
| 13.11.2024 | 6,38 | 6,65 | 6,38 | 6,38 | -1,24% | 1.084.441,00 |
| 12.11.2024 | 6,40 | 6,83 | 6,35 | 6,46 | -0,15% | 1.036.478,00 |
| 11.11.2024 | 6,25 | 6,57 | 6,19 | 6,47 | 3,85% | 884.794,00 |
| 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% | 2.453.512,00 |
| 06.11.2024 | 5,55 | 5,88 | 5,49 | 5,69 | 7,77% | 1.347.706,00 |
| 05.11.2024 | 5,15 | 5,31 | 5,13 | 5,28 | 2,72% | 648.635,00 |
| 04.11.2024 | 5,24 | 5,33 | 5,13 | 5,14 | -2,28% | 654.818,00 |
| 01.11.2024 | 5,24 | 5,37 | 5,22 | 5,26 | 0,57% | 631.629,00 |
| 31.10.2024 | 5,38 | 5,47 | 5,23 | 5,23 | -3,15% | 476.074,00 |
| 30.10.2024 | 5,43 | 5,61 | 5,37 | 5,40 | -0,74% | 396.241,00 |
| 29.10.2024 | 5,39 | 5,56 | 5,37 | 5,44 | 0,37% | 363.046,00 |
| 28.10.2024 | 5,29 | 5,44 | 5,27 | 5,42 | 3,24% | 802.381,00 |
| 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% | 690.445,00 |
| 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% | 375.039,00 |
| 21.10.2024 | 5,83 | 5,88 | 5,72 | 5,73 | -1,55% | 505.142,00 |
| 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% | 494.223,00 |
| 16.10.2024 | 6,07 | 6,10 | 5,83 | 5,85 | -3,15% | 544.073,00 |
| 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% | 442.163,00 |
| 11.10.2024 | 5,61 | 5,76 | 5,61 | 5,67 | 1,16% | 463.809,00 |
| 10.10.2024 | 5,51 | 5,67 | 5,51 | 5,61 | -0,09% | 535.730,00 |
| 09.10.2024 | 5,43 | 5,77 | 5,40 | 5,61 | 2,84% | 649.714,00 |
| 08.10.2024 | 5,56 | 5,68 | 5,44 | 5,46 | -1,98% | 1.117.375,00 |
| 07.10.2024 | 5,83 | 5,87 | 5,53 | 5,57 | -4,71% | 610.434,00 |
| 04.10.2024 | 5,71 | 5,89 | 5,56 | 5,84 | 3,73% | 1.008.030,00 |
| 03.10.2024 | 5,56 | 5,76 | 5,56 | 5,63 | -0,71% | 1.222.107,00 |
| 02.10.2024 | 5,68 | 5,78 | 5,66 | 5,67 | -0,87% | 388.013,00 |
| 01.10.2024 | 5,82 | 5,88 | 5,66 | 5,72 | -2,22% | 588.904,00 |
| 30.09.2024 | 6,06 | 6,24 | 5,81 | 5,85 | -3,78% | 914.762,00 |
| 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% | 781.272,00 |
| 25.09.2024 | 5,82 | 5,85 | 5,66 | 5,72 | -2,14% | 680.930,00 |
| 24.09.2024 | 5,92 | 5,93 | 5,78 | 5,85 | -0,09% | 420.429,00 |
| 23.09.2024 | 6,10 | 6,10 | 5,79 | 5,85 | -3,31% | 984.161,00 |
| 20.09.2024 | 6,24 | 6,24 | 5,99 | 6,05 | -2,58% | 5.495.257,00 |
| 19.09.2024 | 6,32 | 6,42 | 6,18 | 6,21 | 1,64% | 1.120.340,00 |
| 18.09.2024 | 6,11 | 6,36 | 6,02 | 6,11 | 0,00% | 513.040,00 |
| 17.09.2024 | 5,80 | 6,14 | 5,80 | 6,11 | 6,26% | 757.663,00 |
| 16.09.2024 | 5,82 | 5,83 | 5,62 | 5,75 | -1,20% | 730.044,00 |
| 13.09.2024 | 5,64 | 5,96 | 5,64 | 5,82 | 3,91% | 889.016,00 |
| 12.09.2024 | 5,73 | 5,76 | 5,60 | 5,60 | -1,39% | 727.201,00 |
| 11.09.2024 | 5,70 | 5,76 | 5,55 | 5,68 | -0,87% | 1.192.882,00 |
| 10.09.2024 | 5,86 | 5,86 | 5,70 | 5,73 | -1,80% | 908.794,00 |
| 09.09.2024 | 5,86 | 5,95 | 5,80 | 5,84 | -0,43% | 622.869,00 |
| 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% | 1.060.788,00 |
| 04.09.2024 | 5,76 | 5,93 | 5,73 | 5,84 | 0,86% | 726.503,00 |
| 03.09.2024 | 5,82 | 5,91 | 5,78 | 5,79 | -1,19% | 368.826,00 |
| 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% | 579.201,00 |
| 28.08.2024 | 5,83 | 5,97 | 5,74 | 5,79 | -1,53% | 835.751,00 |
| 27.08.2024 | 6,04 | 6,04 | 5,86 | 5,88 | -2,97% | 333.629,00 |
| 26.08.2024 | 5,88 | 6,08 | 5,81 | 6,06 | 4,30% | 435.897,00 |
| 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% | 1.359.013,00 |
| 21.08.2024 | 5,94 | 5,94 | 5,82 | 5,93 | 0,85% | 335.551,00 |
| 20.08.2024 | 6,02 | 6,02 | 5,81 | 5,88 | -0,51% | 435.499,00 |
| 19.08.2024 | 5,87 | 5,98 | 5,85 | 5,91 | -0,84% | 466.571,00 |
| 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% | 732.705,00 |
| 14.08.2024 | 5,60 | 5,62 | 5,35 | 5,50 | -1,43% | 907.982,00 |
| 13.08.2024 | 5,62 | 5,69 | 5,54 | 5,58 | 1,27% | 957.859,00 |
| 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 | -4,30% | 1.132.738,00 |
| 08.08.2024 | 5,71 | 5,85 | 5,60 | 5,70 | 1,52% | 721.634,00 |
| 07.08.2024 | 6,01 | 6,06 | 5,59 | 5,61 | -4,51% | 799.127,00 |
| 06.08.2024 | 5,90 | 6,03 | 5,77 | 5,88 | -0,76% | 615.256,00 |
| 05.08.2024 | 5,70 | 6,15 | 5,50 | 5,92 | -4,05% | 659.416,00 |
| 02.08.2024 | 6,52 | 6,68 | 6,16 | 6,17 | -9,73% | 1.112.126,00 |
| 01.08.2024 | 8,05 | 8,20 | 6,83 | 6,84 | -15,83% | 1.164.047,00 |
| 31.07.2024 | 8,16 | 8,27 | 7,88 | 8,12 | -0,25% | 746.168,00 |
| 30.07.2024 | 8,16 | 8,26 | 7,98 | 8,14 | 0,25% | 458.297,00 |
| 29.07.2024 | 8,36 | 8,38 | 8,04 | 8,12 | -2,75% | 311.810,00 |
| 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 | 2,98% | 476.319,00 |
| 24.07.2024 | 8,16 | 8,36 | 8,05 | 8,06 | -2,77% | 299.160,00 |
| 23.07.2024 | 8,00 | 8,37 | 8,00 | 8,29 | 3,62% | 399.942,00 |
| 22.07.2024 | 8,00 | 8,05 | 7,81 | 8,00 | 0,63% | 413.051,00 |
| 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 | -3,00% | 495.781,00 |
| 17.07.2024 | 8,27 | 8,43 | 8,14 | 8,33 | -0,83% | 647.678,00 |
| 16.07.2024 | 8,19 | 8,49 | 8,14 | 8,40 | 3,96% | 941.255,00 |
| 15.07.2024 | 7,80 | 8,19 | 7,73 | 8,08 | 4,39% | 1.044.044,00 |
| 12.07.2024 | 7,75 | 7,78 | 7,64 | 7,74 | 1,18% | 428.946,00 |
| 11.07.2024 | 7,56 | 7,69 | 7,45 | 7,65 | 4,51% | 422.297,00 |
| 10.07.2024 | 7,82 | 7,82 | 7,28 | 7,32 | -5,79% | 662.666,00 |
| 09.07.2024 | 7,89 | 7,91 | 7,76 | 7,77 | -1,77% | 418.379,00 |
| 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 |