2,380€
-1,65%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2,32 | 2,41 | 2,31 | 2,36 | -2,48% | - |
| 14.05.2026 | 2,37 | 2,42 | 2,30 | 2,42 | 3,42% | - |
| 13.05.2026 | 2,45 | 2,47 | 2,32 | 2,34 | -4,10% | - |
| 12.05.2026 | 2,41 | 2,48 | 2,41 | 2,44 | -0,81% | - |
| 11.05.2026 | 2,56 | 2,56 | 2,46 | 2,46 | -9,56% | 17.959,00 |
| 08.05.2026 | 3,08 | 3,08 | 2,68 | 2,72 | -11,11% | - |
| 07.05.2026 | 2,90 | 3,20 | 2,90 | 3,06 | 16,79% | 10.572,00 |
| 06.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 91,00 |
| 05.05.2026 | 2,60 | 2,62 | 2,50 | 2,56 | -4,48% | - |
| 04.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 10,74% | 19,00 |
| 30.04.2026 | 2,38 | 2,42 | 2,32 | 2,42 | -4,72% | - |
| 29.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | 50,00 |
| 28.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 182,00 |
| 27.04.2026 | 2,56 | 2,56 | 2,48 | 2,50 | -2,34% | - |
| 24.04.2026 | 2,53 | 2,56 | 2,48 | 2,56 | 1,59% | - |
| 23.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | 1.500,00 |
| 22.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | 50,00 |
| 21.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | 20,00 |
| 20.04.2026 | 2,46 | 2,66 | 2,46 | 2,66 | 6,40% | 1.543,00 |
| 17.04.2026 | 2,39 | 2,52 | 2,38 | 2,50 | 8,70% | - |
| 16.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | 5.000,00 |
| 15.04.2026 | 2,12 | 2,20 | 2,12 | 2,20 | 3,77% | 4.255,00 |
| 14.04.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -2,75% | 1.244,00 |
| 13.04.2026 | 2,23 | 2,25 | 2,18 | 2,18 | -4,39% | - |
| 10.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 09.04.2026 | 2,34 | 2,35 | 2,11 | 2,28 | -7,32% | - |
| 08.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,68% | 2.222,00 |
| 07.04.2026 | 2,37 | 2,39 | 2,31 | 2,35 | 0,43% | - |
| 02.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 50,00 |
| 01.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 20,00 |
| 31.03.2026 | 2,25 | 2,32 | 2,24 | 2,30 | 2,22% | - |
| 30.03.2026 | 2,16 | 2,26 | 2,16 | 2,25 | -0,44% | - |
| 27.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 2.628,00 |
| 26.03.2026 | 2,21 | 2,31 | 2,21 | 2,26 | 1,35% | - |
| 25.03.2026 | 2,22 | 2,28 | 2,18 | 2,23 | 0,90% | - |
| 24.03.2026 | 2,33 | 2,33 | 2,19 | 2,21 | -3,91% | - |
| 23.03.2026 | 2,27 | 2,36 | 2,27 | 2,30 | 0,00% | - |
| 20.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 3.131,00 |
| 19.03.2026 | 2,34 | 2,36 | 2,34 | 2,34 | 0,86% | 6.700,00 |
| 18.03.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -1,69% | 1.100,00 |
| 17.03.2026 | 2,35 | 2,48 | 2,35 | 2,36 | -2,48% | - |
| 16.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 1,00 |
| 13.03.2026 | 2,41 | 2,48 | 2,36 | 2,40 | -0,83% | - |
| 12.03.2026 | 2,47 | 2,56 | 2,40 | 2,42 | -1,22% | - |
| 11.03.2026 | 2,51 | 2,58 | 2,42 | 2,45 | -2,78% | - |
| 10.03.2026 | 2,56 | 2,57 | 2,47 | 2,52 | -1,56% | - |
| 09.03.2026 | 2,55 | 2,58 | 2,46 | 2,56 | 0,00% | - |
| 06.03.2026 | 2,65 | 2,65 | 2,52 | 2,56 | -4,48% | - |
| 05.03.2026 | 2,59 | 2,68 | 2,55 | 2,68 | 3,08% | - |
| 04.03.2026 | 2,53 | 2,62 | 2,48 | 2,60 | 8,33% | - |
| 03.03.2026 | 2,39 | 2,42 | 2,35 | 2,40 | 3,00% | - |
| 02.03.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -2,92% | - |
| 27.02.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 0,42% | - |
| 26.02.2026 | 2,35 | 2,48 | 2,34 | 2,39 | 0,00% | - |
| 25.02.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 3,02% | - |
| 24.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | 2.270,00 |
| 23.02.2026 | 2,53 | 2,56 | 2,34 | 2,36 | -17,48% | - |
| 20.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 13,49% | 170,00 |
| 19.02.2026 | 2,53 | 2,58 | 2,48 | 2,52 | 0,80% | - |
| 18.02.2026 | 2,46 | 2,50 | 2,36 | 2,50 | 8,23% | - |
| 17.02.2026 | 2,31 | 2,35 | 2,31 | 2,31 | -1,28% | - |
| 16.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 1,00 |
| 13.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | 500,00 |
| 12.02.2026 | 2,28 | 2,28 | 2,18 | 2,18 | -7,63% | 36.894,00 |
| 11.02.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -7,81% | 10.398,00 |
| 10.02.2026 | 2,48 | 2,58 | 2,47 | 2,56 | 4,07% | - |
| 09.02.2026 | 2,51 | 2,51 | 2,42 | 2,46 | -3,15% | - |
| 06.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | 2.755,00 |
| 05.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 2.000,00 |
| 04.02.2026 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | 3.114,00 |
| 03.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | 5.882,00 |
| 02.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 5,00 |
| 30.01.2026 | 2,57 | 2,64 | 2,56 | 2,62 | 0,77% | - |
| 29.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | 232,00 |
| 28.01.2026 | 2,64 | 2,68 | 2,64 | 2,68 | -3,60% | 1.935,00 |
| 27.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 3.000,00 |
| 26.01.2026 | 2,75 | 2,79 | 2,74 | 2,78 | 0,72% | - |
| 23.01.2026 | 2,88 | 2,93 | 2,76 | 2,76 | -4,83% | - |
| 22.01.2026 | 2,87 | 2,92 | 2,87 | 2,90 | 1,40% | - |
| 21.01.2026 | 2,94 | 2,94 | 2,86 | 2,86 | -4,03% | 2.481,00 |
| 20.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -5,70% | 2.540,00 |
| 19.01.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -1,56% | - |
| 16.01.2026 | 3,40 | 3,40 | 3,21 | 3,21 | -5,31% | - |
| 15.01.2026 | 3,42 | 3,46 | 3,37 | 3,39 | -1,45% | - |
| 14.01.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -0,86% | 25,00 |
| 13.01.2026 | 3,56 | 3,58 | 3,43 | 3,47 | -1,70% | - |
| 12.01.2026 | 3,44 | 3,53 | 3,43 | 3,53 | 1,15% | - |
| 09.01.2026 | 3,55 | 3,57 | 3,47 | 3,49 | -5,16% | - |
| 08.01.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 0,27% | 55,00 |
| 07.01.2026 | 3,66 | 3,67 | 3,63 | 3,67 | 0,00% | - |
| 06.01.2026 | 3,66 | 3,67 | 3,66 | 3,67 | 0,00% | - |
| 05.01.2026 | 3,52 | 3,69 | 3,50 | 3,67 | 4,26% | - |
| 02.01.2026 | 3,51 | 3,55 | 3,49 | 3,52 | 1,73% | - |
| 30.12.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -3,35% | 160,00 |
| 29.12.2025 | 3,50 | 3,58 | 3,50 | 3,58 | 0,28% | 140,00 |
| 23.12.2025 | 3,65 | 3,73 | 3,47 | 3,57 | -1,11% | - |
| 22.12.2025 | 3,62 | 3,63 | 3,57 | 3,61 | 0,28% | - |
| 19.12.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -2,70% | 200,00 |
| 18.12.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 2,49% | 700,00 |
| 17.12.2025 | 3,68 | 3,76 | 3,61 | 3,61 | -2,17% | - |