2,715$
-0,91%
Echtzeit-Aktienkurs BigCommerce Holdings
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 3,02 | 3,03 | 2,93 | 3,02 | -1,63% | 240.093,00 |
| 05.03.2026 | 3,03 | 3,12 | 3,02 | 3,07 | 1,66% | 261.374,00 |
| 04.03.2026 | 2,97 | 3,06 | 2,94 | 3,02 | 1,86% | 296.146,00 |
| 03.03.2026 | 2,79 | 3,06 | 2,72 | 2,96 | 4,96% | 1.767.774,00 |
| 02.03.2026 | 2,63 | 2,91 | 2,63 | 2,82 | 1,26% | 290.776,00 |
| 27.02.2026 | 2,78 | 2,81 | 2,72 | 2,79 | -2,45% | 697.267,00 |
| 26.02.2026 | 2,82 | 2,93 | 2,79 | 2,86 | 2,15% | 255.128,00 |
| 25.02.2026 | 2,81 | 2,83 | 2,73 | 2,80 | -0,53% | 206.549,00 |
| 24.02.2026 | 2,76 | 2,83 | 2,72 | 2,81 | 2,74% | 238.509,00 |
| 23.02.2026 | 2,92 | 2,92 | 2,72 | 2,74 | -9,29% | 169.373,00 |
| 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 | 2,92% | 320.376,00 |
| 17.02.2026 | 2,83 | 3,00 | 2,73 | 2,92 | 4,86% | 414.733,00 |
| 13.02.2026 | 2,52 | 2,89 | 2,52 | 2,78 | 12,78% | 483.872,00 |
| 12.02.2026 | 2,64 | 2,68 | 2,42 | 2,47 | -10,53% | 314.265,00 |
| 11.02.2026 | 3,04 | 3,04 | 2,73 | 2,76 | -9,38% | 296.021,00 |
| 10.02.2026 | 2,95 | 3,07 | 2,95 | 3,04 | 2,53% | 349.908,00 |
| 09.02.2026 | 2,93 | 3,01 | 2,87 | 2,97 | -0,50% | 171.060,00 |
| 06.02.2026 | 2,98 | 3,01 | 2,79 | 2,98 | 0,68% | 318.603,00 |
| 05.02.2026 | 2,97 | 3,00 | 2,91 | 2,96 | -1,50% | 872.164,00 |
| 04.02.2026 | 2,97 | 3,08 | 2,90 | 3,01 | 0,50% | 497.191,00 |
| 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 | 2,08% | 189.186,00 |
| 30.01.2026 | 3,07 | 3,13 | 3,05 | 3,13 | 1,62% | 131.592,00 |
| 29.01.2026 | 3,11 | 3,11 | 2,98 | 3,08 | -0,65% | 240.646,00 |
| 28.01.2026 | 3,17 | 3,19 | 3,08 | 3,10 | -2,21% | 173.603,00 |
| 27.01.2026 | 3,25 | 3,25 | 3,12 | 3,17 | -3,06% | 139.715,00 |
| 26.01.2026 | 3,29 | 3,31 | 3,25 | 3,27 | 0,00% | 85.901,00 |
| 23.01.2026 | 3,38 | 3,45 | 3,27 | 3,27 | -3,25% | 166.131,00 |
| 22.01.2026 | 3,38 | 3,43 | 3,37 | 3,38 | 1,35% | 165.571,00 |
| 21.01.2026 | 3,39 | 3,44 | 3,31 | 3,34 | -1,91% | 228.396,00 |
| 20.01.2026 | 3,65 | 3,65 | 3,36 | 3,40 | -8,85% | 273.830,00 |
| 16.01.2026 | 3,95 | 3,95 | 3,73 | 3,73 | -4,73% | 183.563,00 |
| 15.01.2026 | 3,99 | 3,99 | 3,91 | 3,92 | -1,76% | 199.243,00 |
| 14.01.2026 | 4,05 | 4,08 | 3,95 | 3,99 | -1,48% | 184.540,00 |
| 13.01.2026 | 4,11 | 4,11 | 3,95 | 4,05 | -1,94% | 218.138,00 |
| 12.01.2026 | 4,04 | 4,14 | 3,95 | 4,13 | 1,60% | 106.277,00 |
| 09.01.2026 | 4,16 | 4,16 | 4,02 | 4,06 | -1,81% | 158.556,00 |
| 08.01.2026 | 4,26 | 4,26 | 4,11 | 4,14 | -3,16% | 153.638,00 |
| 07.01.2026 | 4,29 | 4,31 | 4,24 | 4,27 | -0,70% | 147.576,00 |
| 06.01.2026 | 4,25 | 4,39 | 4,20 | 4,30 | 0,23% | 126.011,00 |
| 05.01.2026 | 4,00 | 4,34 | 4,00 | 4,29 | 5,67% | 72.310,00 |
| 02.01.2026 | 4,14 | 4,16 | 4,04 | 4,06 | -1,34% | 201.800,00 |
| 31.12.2025 | 4,13 | 4,15 | 4,07 | 4,12 | -0,36% | 122.545,00 |
| 30.12.2025 | 4,10 | 4,15 | 4,06 | 4,13 | 0,36% | 212.585,00 |
| 29.12.2025 | 4,19 | 4,24 | 4,11 | 4,12 | -1,91% | 83.619,00 |
| 26.12.2025 | 4,21 | 4,29 | 4,20 | 4,20 | -2,56% | 75.983,00 |
| 24.12.2025 | 4,22 | 4,31 | 4,19 | 4,31 | 2,01% | 44.724,00 |
| 23.12.2025 | 4,19 | 4,23 | 4,09 | 4,22 | 0,12% | 151.728,00 |
| 22.12.2025 | 4,24 | 4,28 | 4,20 | 4,22 | 0,24% | 67.428,00 |