3,170$
-3,65%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,26 | 3,26 | 3,07 | 3,16 | -3,95% | 257.875,00 |
| 29.07.2026 | 3,15 | 3,31 | 3,15 | 3,29 | 2,81% | 374.476,00 |
| 28.07.2026 | 2,94 | 3,24 | 2,93 | 3,20 | 13,07% | 376.948,00 |
| 27.07.2026 | 2,74 | 2,91 | 2,74 | 2,83 | 4,81% | 101.063,00 |
| 24.07.2026 | 2,63 | 2,73 | 2,63 | 2,70 | 3,85% | 239.320,00 |
| 23.07.2026 | 2,72 | 2,72 | 2,58 | 2,60 | -4,59% | 208.420,00 |
| 22.07.2026 | 2,93 | 2,93 | 2,71 | 2,73 | -8,09% | 309.260,00 |
| 21.07.2026 | 2,96 | 2,99 | 2,91 | 2,97 | -0,84% | 139.314,00 |
| 20.07.2026 | 3,05 | 3,05 | 2,95 | 2,99 | -1,81% | 345.395,00 |
| 17.07.2026 | 3,09 | 3,12 | 2,98 | 3,05 | -1,14% | 157.711,00 |
| 16.07.2026 | 3,09 | 3,12 | 3,05 | 3,08 | 0,16% | 220.256,00 |
| 15.07.2026 | 3,20 | 3,24 | 3,04 | 3,08 | -2,69% | 227.684,00 |
| 14.07.2026 | 3,15 | 3,28 | 3,14 | 3,16 | -0,94% | 223.804,00 |
| 13.07.2026 | 3,14 | 3,30 | 3,14 | 3,19 | 2,41% | 160.675,00 |
| 10.07.2026 | 3,16 | 3,16 | 3,07 | 3,12 | 0,81% | 143.988,00 |
| 09.07.2026 | 3,04 | 3,13 | 3,02 | 3,09 | -0,32% | 82.842,00 |
| 08.07.2026 | 3,15 | 3,15 | 3,04 | 3,10 | -2,82% | 149.016,00 |
| 07.07.2026 | 3,21 | 3,33 | 3,19 | 3,19 | 0,00% | 118.122,00 |
| 06.07.2026 | 3,10 | 3,20 | 3,04 | 3,19 | 1,43% | 72.254,00 |
| 02.07.2026 | 3,07 | 3,16 | 3,07 | 3,15 | 2,28% | 79.615,00 |
| 01.07.2026 | 3,03 | 3,16 | 3,01 | 3,08 | 3,89% | 146.122,00 |
| 30.06.2026 | 3,01 | 3,01 | 2,83 | 2,96 | -1,99% | 173.098,00 |
| 29.06.2026 | 2,99 | 3,04 | 2,97 | 3,02 | 3,25% | 63.547,00 |
| 26.06.2026 | 2,75 | 2,93 | 2,75 | 2,93 | 7,14% | 269.318,00 |
| 25.06.2026 | 2,76 | 2,81 | 2,72 | 2,73 | -1,80% | 121.824,00 |
| 24.06.2026 | 2,75 | 2,83 | 2,74 | 2,78 | 2,58% | 165.316,00 |
| 23.06.2026 | 2,66 | 2,74 | 2,66 | 2,71 | 3,44% | 331.721,00 |
| 22.06.2026 | 2,68 | 2,75 | 2,57 | 2,62 | -4,03% | 114.856,00 |
| 18.06.2026 | 2,70 | 2,81 | 2,68 | 2,73 | -0,18% | 230.303,00 |
| 17.06.2026 | 2,80 | 2,88 | 2,72 | 2,74 | -2,84% | 138.285,00 |
| 16.06.2026 | 2,72 | 2,85 | 2,66 | 2,82 | 4,45% | 122.727,00 |
| 15.06.2026 | 2,77 | 2,84 | 2,68 | 2,70 | 0,00% | 99.883,00 |
| 12.06.2026 | 2,69 | 2,73 | 2,63 | 2,70 | 1,13% | 147.092,00 |
| 11.06.2026 | 2,68 | 2,72 | 2,63 | 2,67 | -1,30% | 146.999,00 |
| 10.06.2026 | 2,68 | 2,76 | 2,64 | 2,70 | 1,69% | 188.305,00 |
| 09.06.2026 | 2,77 | 2,83 | 2,61 | 2,66 | -4,67% | 233.612,00 |
| 08.06.2026 | 2,87 | 2,88 | 2,78 | 2,79 | -1,24% | 54.780,00 |
| 05.06.2026 | 2,85 | 2,91 | 2,79 | 2,82 | -1,23% | 133.485,00 |
| 04.06.2026 | 2,96 | 2,96 | 2,86 | 2,86 | -0,52% | 106.917,00 |
| 03.06.2026 | 3,05 | 3,09 | 2,86 | 2,87 | -9,61% | 214.622,00 |
| 02.06.2026 | 3,16 | 3,21 | 3,10 | 3,18 | -2,61% | 178.074,00 |
| 01.06.2026 | 3,19 | 3,33 | 3,15 | 3,26 | 3,49% | 140.280,00 |
| 29.05.2026 | 3,09 | 3,21 | 3,03 | 3,15 | 2,77% | 154.771,00 |
| 28.05.2026 | 2,93 | 3,09 | 2,93 | 3,07 | 3,90% | 208.205,00 |
| 27.05.2026 | 2,97 | 3,07 | 2,89 | 2,95 | 1,90% | 208.519,00 |
| 26.05.2026 | 2,93 | 2,97 | 2,88 | 2,90 | -2,53% | 114.585,00 |
| 22.05.2026 | 2,99 | 2,99 | 2,88 | 2,97 | 0,51% | 180.302,00 |
| 21.05.2026 | 2,91 | 3,00 | 2,91 | 2,96 | -1,50% | 139.767,00 |
| 20.05.2026 | 2,88 | 3,01 | 2,88 | 3,00 | 3,27% | 234.013,00 |
| 19.05.2026 | 2,76 | 2,93 | 2,76 | 2,91 | 5,25% | 218.829,00 |
| 18.05.2026 | 2,79 | 2,87 | 2,76 | 2,76 | 1,28% | 117.482,00 |
| 15.05.2026 | 2,77 | 2,80 | 2,68 | 2,73 | -0,55% | 169.913,00 |
| 14.05.2026 | 2,73 | 2,87 | 2,69 | 2,74 | -0,72% | 214.151,00 |
| 13.05.2026 | 2,79 | 2,82 | 2,72 | 2,76 | -3,50% | 276.957,00 |
| 12.05.2026 | 2,90 | 2,95 | 2,78 | 2,86 | 0,53% | 211.863,00 |
| 11.05.2026 | 3,14 | 3,16 | 2,76 | 2,85 | -7,93% | 201.594,00 |
| 08.05.2026 | 3,50 | 3,54 | 3,00 | 3,09 | -13,45% | 275.857,00 |
| 07.05.2026 | 3,35 | 3,83 | 3,10 | 3,57 | 23,53% | 446.503,00 |
| 06.05.2026 | 3,00 | 3,02 | 2,87 | 2,89 | -5,71% | 200.847,00 |
| 05.05.2026 | 3,05 | 3,07 | 2,92 | 3,07 | 1,26% | 127.191,00 |
| 04.05.2026 | 3,17 | 3,18 | 2,99 | 3,03 | -3,60% | 101.190,00 |
| 01.05.2026 | 2,85 | 3,14 | 2,85 | 3,14 | 10,76% | 212.438,00 |
| 30.04.2026 | 2,80 | 2,85 | 2,72 | 2,84 | 1,80% | 179.919,00 |
| 29.04.2026 | 2,85 | 2,92 | 2,74 | 2,79 | -4,46% | 148.540,00 |
| 28.04.2026 | 2,93 | 2,98 | 2,87 | 2,92 | -0,68% | 206.125,00 |
| 27.04.2026 | 2,95 | 2,98 | 2,90 | 2,94 | -2,00% | 109.727,00 |
| 24.04.2026 | 2,92 | 3,00 | 2,90 | 3,00 | 1,87% | 84.369,00 |
| 23.04.2026 | 3,06 | 3,06 | 2,80 | 2,94 | -5,01% | 186.701,00 |
| 22.04.2026 | 3,04 | 3,15 | 3,04 | 3,10 | 0,32% | 130.037,00 |
| 21.04.2026 | 3,12 | 3,19 | 3,06 | 3,09 | -1,75% | 193.577,00 |
| 20.04.2026 | 2,92 | 3,16 | 2,91 | 3,14 | 6,98% | 106.886,00 |
| 17.04.2026 | 2,85 | 2,98 | 2,84 | 2,94 | 4,08% | 118.931,00 |
| 16.04.2026 | 2,62 | 2,82 | 2,61 | 2,82 | 8,88% | 175.149,00 |
| 15.04.2026 | 2,57 | 2,64 | 2,54 | 2,59 | 2,98% | 149.397,00 |
| 14.04.2026 | 2,54 | 2,56 | 2,47 | 2,52 | 0,60% | 101.714,00 |
| 13.04.2026 | 2,65 | 2,66 | 2,46 | 2,50 | -4,76% | 91.078,00 |
| 10.04.2026 | 2,77 | 2,77 | 2,62 | 2,63 | -1,50% | 109.788,00 |
| 09.04.2026 | 2,67 | 2,69 | 2,47 | 2,67 | -2,20% | 201.535,00 |
| 08.04.2026 | 3,10 | 3,10 | 2,71 | 2,73 | -0,18% | 178.623,00 |
| 07.04.2026 | 2,72 | 2,75 | 2,68 | 2,73 | 0,37% | 188.434,00 |
| 06.04.2026 | 2,72 | 2,80 | 2,70 | 2,72 | 0,00% | 111.278,00 |
| 02.04.2026 | 2,63 | 2,75 | 2,62 | 2,72 | 0,37% | 203.016,00 |
| 01.04.2026 | 2,65 | 2,72 | 2,57 | 2,71 | 1,69% | 150.950,00 |
| 31.03.2026 | 2,61 | 2,69 | 2,58 | 2,67 | 3,90% | 182.743,00 |
| 30.03.2026 | 2,52 | 2,59 | 2,50 | 2,57 | 3,85% | 95.376,00 |
| 27.03.2026 | 2,60 | 2,60 | 2,46 | 2,47 | -5,18% | 107.602,00 |
| 26.03.2026 | 2,59 | 2,66 | 2,59 | 2,61 | 1,36% | 119.580,00 |
| 25.03.2026 | 2,61 | 2,66 | 2,52 | 2,57 | 0,00% | 221.634,00 |
| 24.03.2026 | 2,63 | 2,63 | 2,54 | 2,57 | -4,28% | 140.069,00 |
| 23.03.2026 | 2,72 | 2,74 | 2,65 | 2,69 | 0,75% | 106.586,00 |
| 20.03.2026 | 2,67 | 2,73 | 2,64 | 2,67 | -1,48% | 150.765,00 |
| 19.03.2026 | 2,74 | 2,82 | 2,66 | 2,71 | -0,18% | 147.887,00 |
| 18.03.2026 | 2,69 | 2,76 | 2,69 | 2,71 | -0,91% | 160.000,00 |
| 17.03.2026 | 2,78 | 2,86 | 2,71 | 2,74 | 0,37% | 184.633,00 |
| 16.03.2026 | 2,74 | 2,76 | 2,69 | 2,73 | -0,91% | 84.219,00 |
| 13.03.2026 | 2,80 | 2,85 | 2,70 | 2,75 | -1,26% | 186.832,00 |
| 12.03.2026 | 2,85 | 2,95 | 2,77 | 2,79 | -2,96% | 266.348,00 |
| 11.03.2026 | 2,94 | 2,99 | 2,81 | 2,87 | -2,21% | 223.232,00 |
| 10.03.2026 | 2,89 | 2,98 | 2,87 | 2,94 | -1,34% | 309.538,00 |
| 09.03.2026 | 2,95 | 3,00 | 2,83 | 2,98 | -1,33% | 354.822,00 |