3,060€
2,00%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 3,07 | 3,07 | 3,06 | 3,06 | 0,66% | - |
| 07.10.2026 | 2,86 | 3,10 | 2,81 | 3,04 | 6,29% | - |
| 06.10.2026 | 2,87 | 2,92 | 2,84 | 2,86 | 0,00% | - |
| 05.10.2026 | 2,95 | 3,02 | 2,86 | 2,86 | -1,38% | - |
| 02.10.2026 | 2,89 | 2,93 | 2,80 | 2,90 | 0,69% | - |
| 01.10.2026 | 2,83 | 2,90 | 2,79 | 2,88 | 2,86% | - |
| 30.09.2026 | 2,74 | 2,86 | 2,72 | 2,80 | 2,19% | - |
| 29.09.2026 | 2,78 | 2,81 | 2,73 | 2,74 | -0,36% | - |
| 28.09.2026 | 2,84 | 2,85 | 2,72 | 2,75 | -3,17% | - |
| 25.09.2026 | 2,77 | 2,86 | 2,77 | 2,84 | 2,16% | - |
| 24.09.2026 | 2,83 | 2,88 | 2,78 | 2,78 | -2,80% | - |
| 23.09.2026 | 2,95 | 3,00 | 2,84 | 2,86 | -3,38% | - |
| 22.09.2026 | 2,91 | 2,98 | 2,82 | 2,96 | 1,72% | - |
| 21.09.2026 | 2,92 | 2,93 | 2,77 | 2,91 | 0,00% | - |
| 18.09.2026 | 2,98 | 3,00 | 2,86 | 2,91 | -2,35% | - |
| 17.09.2026 | 3,01 | 3,04 | 2,95 | 2,98 | -1,32% | - |
| 16.09.2026 | 3,11 | 3,13 | 2,99 | 3,02 | -3,21% | - |
| 15.09.2026 | 3,20 | 3,23 | 3,12 | 3,12 | -1,58% | - |
| 14.09.2026 | 3,01 | 3,19 | 2,97 | 3,17 | 4,97% | - |
| 11.09.2026 | 2,67 | 3,10 | 2,63 | 3,02 | 37,27% | - |
| 10.09.2026 | 2,24 | 2,79 | 2,20 | 2,20 | -1,79% | - |
| 09.09.2026 | 2,20 | 2,25 | 2,09 | 2,24 | 1,36% | - |
| 08.09.2026 | 2,23 | 2,26 | 2,06 | 2,21 | -0,45% | - |
| 07.09.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 04.09.2026 | 2,16 | 2,25 | 2,11 | 2,22 | 1,83% | - |
| 03.09.2026 | 2,14 | 2,25 | 2,11 | 2,18 | 1,87% | - |
| 02.09.2026 | 2,04 | 2,17 | 2,02 | 2,14 | 4,90% | - |
| 01.09.2026 | 2,08 | 2,09 | 2,02 | 2,04 | -2,86% | - |
| 31.08.2026 | 2,16 | 2,19 | 1,98 | 2,10 | -4,11% | - |
| 28.08.2026 | 2,04 | 2,22 | 2,03 | 2,19 | 13,18% | - |
| 27.08.2026 | 1,93 | 1,98 | 1,84 | 1,94 | -0,77% | - |
| 26.08.2026 | 2,00 | 2,06 | 1,92 | 1,95 | 0,26% | - |
| 25.08.2026 | 1,94 | 1,98 | 1,93 | 1,95 | 0,52% | - |
| 24.08.2026 | 1,90 | 1,94 | 1,88 | 1,94 | 2,11% | 74.000,00 |
| 21.08.2026 | 1,93 | 1,96 | 1,85 | 1,90 | -4,77% | - |
| 20.08.2026 | 1,84 | 2,05 | 1,81 | 1,99 | 7,86% | - |
| 19.08.2026 | 1,78 | 1,90 | 1,78 | 1,85 | 3,36% | - |
| 18.08.2026 | 1,77 | 1,82 | 1,76 | 1,79 | 0,28% | - |
| 17.08.2026 | 1,89 | 1,90 | 1,77 | 1,78 | -7,05% | - |
| 14.08.2026 | 1,93 | 1,95 | 1,90 | 1,92 | 0,52% | - |
| 13.08.2026 | 1,88 | 1,94 | 1,85 | 1,91 | 1,06% | 23.500,00 |
| 12.08.2026 | 1,95 | 1,97 | 1,86 | 1,89 | -1,57% | - |
| 11.08.2026 | 1,83 | 1,94 | 1,77 | 1,92 | 4,36% | - |
| 10.08.2026 | 1,88 | 1,93 | 1,83 | 1,84 | 0,00% | - |
| 07.08.2026 | 2,02 | 2,02 | 1,77 | 1,84 | -10,05% | - |
| 06.08.2026 | 2,95 | 2,99 | 1,71 | 2,04 | -31,54% | - |
| 05.08.2026 | 2,83 | 3,00 | 2,81 | 2,98 | 6,05% | - |
| 04.08.2026 | 2,77 | 2,82 | 2,71 | 2,81 | 1,44% | - |
| 03.08.2026 | 2,73 | 2,87 | 2,70 | 2,77 | 2,21% | - |
| 31.07.2026 | 2,77 | 2,80 | 2,67 | 2,71 | -0,73% | - |
| 30.07.2026 | 2,90 | 2,90 | 2,66 | 2,73 | -4,55% | - |
| 29.07.2026 | 2,79 | 2,89 | 2,76 | 2,86 | 1,78% | - |
| 28.07.2026 | 2,48 | 2,85 | 2,46 | 2,81 | 10,20% | - |
| 27.07.2026 | 2,40 | 2,57 | 2,38 | 2,55 | 8,97% | - |
| 24.07.2026 | 2,29 | 2,36 | 2,28 | 2,34 | 2,18% | - |
| 23.07.2026 | 2,34 | 2,42 | 2,27 | 2,29 | -5,76% | - |
| 22.07.2026 | 2,59 | 2,60 | 2,43 | 2,43 | -6,18% | - |
| 21.07.2026 | 2,63 | 2,66 | 2,55 | 2,59 | -2,26% | - |
| 20.07.2026 | 2,67 | 2,71 | 2,57 | 2,65 | 0,00% | - |
| 17.07.2026 | 2,65 | 2,73 | 2,59 | 2,65 | -0,75% | - |
| 16.07.2026 | 2,69 | 2,76 | 2,65 | 2,67 | -0,74% | - |
| 15.07.2026 | 2,77 | 2,89 | 2,65 | 2,69 | -2,54% | - |
| 14.07.2026 | 2,81 | 2,87 | 2,74 | 2,76 | -1,78% | - |
| 13.07.2026 | 2,69 | 2,89 | 2,69 | 2,81 | 3,69% | - |
| 10.07.2026 | 2,69 | 2,77 | 2,66 | 2,71 | 0,00% | - |
| 09.07.2026 | 2,71 | 2,73 | 2,64 | 2,71 | -0,73% | - |
| 08.07.2026 | 2,79 | 2,80 | 2,66 | 2,73 | -3,53% | - |
| 07.07.2026 | 2,75 | 2,91 | 2,74 | 2,83 | 1,43% | - |
| 06.07.2026 | 2,78 | 2,81 | 2,65 | 2,79 | 0,00% | - |
| 03.07.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 1,45% | 3.700,00 |
| 02.07.2026 | 2,71 | 2,77 | 2,66 | 2,75 | -0,72% | - |
| 01.07.2026 | 2,59 | 2,77 | 2,58 | 2,77 | 6,95% | - |
| 30.06.2026 | 2,67 | 2,69 | 2,48 | 2,59 | -2,26% | - |
| 29.06.2026 | 2,59 | 2,67 | 2,52 | 2,65 | 3,11% | - |
| 26.06.2026 | 2,36 | 2,57 | 2,35 | 2,57 | 7,08% | - |
| 25.06.2026 | 2,49 | 2,51 | 2,40 | 2,40 | -1,64% | - |
| 24.06.2026 | 2,40 | 2,50 | 2,39 | 2,44 | 2,09% | - |
| 23.06.2026 | 2,27 | 2,40 | 2,25 | 2,39 | 4,37% | - |
| 22.06.2026 | 2,37 | 2,41 | 2,25 | 2,29 | -3,78% | - |
| 19.06.2026 | 2,38 | 2,40 | 2,38 | 2,38 | 1,28% | - |
| 18.06.2026 | 2,40 | 2,43 | 2,35 | 2,35 | -1,26% | - |
| 17.06.2026 | 2,42 | 2,49 | 2,37 | 2,38 | -2,06% | - |
| 16.06.2026 | 2,32 | 2,45 | 2,30 | 2,43 | 3,85% | - |
| 15.06.2026 | 2,37 | 2,45 | 2,33 | 2,34 | 0,43% | - |
| 12.06.2026 | 2,31 | 2,37 | 2,28 | 2,33 | 0,87% | - |
| 11.06.2026 | 2,33 | 2,38 | 2,28 | 2,31 | -1,28% | - |
| 10.06.2026 | 2,29 | 2,39 | 2,27 | 2,34 | 2,63% | - |
| 09.06.2026 | 2,41 | 2,46 | 2,26 | 2,28 | -6,94% | - |
| 08.06.2026 | 2,45 | 2,54 | 2,41 | 2,45 | -0,41% | - |
| 05.06.2026 | 2,43 | 2,52 | 2,41 | 2,46 | -2,77% | - |
| 04.06.2026 | 2,47 | 2,55 | 2,47 | 2,53 | -1,94% | - |
| 03.06.2026 | 2,73 | 2,75 | 2,58 | 2,58 | -6,18% | - |
| 02.06.2026 | 2,80 | 2,81 | 2,66 | 2,75 | -2,14% | - |
| 01.06.2026 | 2,71 | 2,87 | 2,67 | 2,81 | 4,46% | - |
| 29.05.2026 | 2,65 | 2,75 | 2,59 | 2,69 | 3,07% | - |
| 28.05.2026 | 2,52 | 2,64 | 2,50 | 2,61 | 3,57% | - |
| 27.05.2026 | 2,51 | 2,67 | 2,50 | 2,52 | 1,20% | - |
| 26.05.2026 | 2,60 | 2,61 | 2,48 | 2,49 | -3,86% | - |
| 25.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 1,17% | - |
| 22.05.2026 | 2,55 | 2,58 | 2,48 | 2,56 | 0,39% | - |