2,000€
4,71%
Echtzeit-Aktienkurs BigCommerce Holdings
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | 11,00 |
| 24.08.2026 | 1,89 | 1,93 | 1,87 | 1,91 | 1,06% | - |
| 21.08.2026 | 1,93 | 1,94 | 1,89 | 1,89 | -3,57% | - |
| 20.08.2026 | 1,85 | 1,97 | 1,81 | 1,96 | 4,26% | - |
| 19.08.2026 | 1,78 | 1,89 | 1,78 | 1,88 | 5,32% | - |
| 18.08.2026 | 1,77 | 1,83 | 1,76 | 1,79 | -0,28% | - |
| 17.08.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -7,73% | 1.000,00 |
| 14.08.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,92% | 1.000,00 |
| 13.08.2026 | 1,88 | 1,91 | 1,84 | 1,89 | 0,27% | - |
| 12.08.2026 | 1,97 | 1,97 | 1,86 | 1,88 | -2,08% | - |
| 11.08.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | 20,00 |
| 10.08.2026 | 1,89 | 1,89 | 1,87 | 1,87 | 0,00% | 900,00 |
| 07.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -6,50% | 410,00 |
| 06.08.2026 | 1,95 | 2,00 | 1,82 | 2,00 | -30,07% | 7.809,00 |
| 05.08.2026 | 2,80 | 2,86 | 2,80 | 2,86 | 1,78% | 182,00 |
| 04.08.2026 | 2,77 | 2,82 | 2,71 | 2,81 | -0,35% | - |
| 03.08.2026 | 2,73 | 2,88 | 2,71 | 2,82 | 4,06% | - |
| 31.07.2026 | 2,78 | 2,79 | 2,67 | 2,71 | -1,09% | - |
| 30.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | 20,00 |
| 29.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 71,00 |
| 28.07.2026 | 2,48 | 2,84 | 2,47 | 2,84 | 13,60% | - |
| 27.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 7,76% | 275,00 |
| 24.07.2026 | 2,28 | 2,35 | 2,28 | 2,32 | -4,92% | - |
| 22.07.2026 | 2,59 | 2,60 | 2,44 | 2,44 | -6,15% | - |
| 20.07.2026 | 2,65 | 2,73 | 2,58 | 2,60 | -2,99% | - |
| 17.07.2026 | 2,65 | 2,73 | 2,60 | 2,68 | 0,75% | - |
| 15.07.2026 | 2,78 | 2,83 | 2,66 | 2,66 | -3,62% | - |
| 14.07.2026 | 2,82 | 2,85 | 2,74 | 2,76 | -0,72% | - |
| 13.07.2026 | 2,69 | 2,90 | 2,69 | 2,78 | 2,21% | - |
| 10.07.2026 | 2,67 | 2,77 | 2,67 | 2,72 | 0,74% | - |
| 09.07.2026 | 2,74 | 2,74 | 2,70 | 2,70 | 0,00% | 55,00 |
| 08.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | 1.900,00 |
| 07.07.2026 | 2,75 | 2,89 | 2,75 | 2,86 | 2,88% | - |
| 06.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 2.700,00 |
| 03.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 5,22% | 100,00 |
| 02.07.2026 | 2,69 | 2,71 | 2,68 | 2,68 | -2,90% | - |
| 01.07.2026 | 2,64 | 2,76 | 2,64 | 2,76 | 11,29% | 8.341,00 |
| 30.06.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -3,13% | 620,00 |
| 26.06.2026 | 2,38 | 2,56 | 2,35 | 2,56 | 11,30% | - |
| 22.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | 2.200,00 |
| 19.06.2026 | 2,38 | 2,39 | 2,38 | 2,38 | -2,46% | - |
| 18.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 1.300,00 |
| 17.06.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -0,82% | 8,00 |
| 16.06.2026 | 2,32 | 2,44 | 2,32 | 2,44 | 1,67% | 121,00 |
| 15.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | 1.100,00 |
| 12.06.2026 | 2,31 | 2,34 | 2,31 | 2,32 | 0,87% | - |
| 11.06.2026 | 2,34 | 2,37 | 2,28 | 2,30 | -3,36% | - |
| 10.06.2026 | 2,29 | 2,38 | 2,27 | 2,38 | -3,25% | - |
| 08.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | 78,00 |
| 05.06.2026 | 2,42 | 2,51 | 2,42 | 2,44 | -2,01% | - |
| 04.06.2026 | 2,47 | 2,49 | 2,46 | 2,49 | -4,23% | - |
| 03.06.2026 | 2,73 | 2,75 | 2,58 | 2,60 | -5,80% | - |
| 02.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | 100,00 |
| 01.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | 30,00 |
| 29.05.2026 | 2,65 | 2,65 | 2,63 | 2,63 | -0,38% | - |
| 28.05.2026 | 2,52 | 2,64 | 2,51 | 2,64 | 3,94% | - |
| 27.05.2026 | 2,56 | 2,56 | 2,50 | 2,54 | 1,60% | 9.808,00 |
| 26.05.2026 | 2,58 | 2,58 | 2,48 | 2,50 | -3,47% | - |
| 25.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 2,78% | - |
| 22.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 2,00 |
| 20.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 4,45% | 387,00 |
| 19.05.2026 | 2,36 | 2,50 | 2,36 | 2,47 | 3,78% | - |
| 18.05.2026 | 2,48 | 2,48 | 2,38 | 2,38 | 2,59% | 4.036,00 |
| 15.05.2026 | 2,32 | 2,42 | 2,31 | 2,32 | -4,13% | - |
| 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% | - |