6,237$
-0,04%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6,39 | 6,65 | 6,22 | 6,23 | -0,16% | 4.524.958,00 |
| 20.02.2025 | 7,08 | 7,50 | 6,12 | 6,24 | -6,73% | 2.595.214,00 |
| 19.02.2025 | 6,88 | 6,93 | 6,63 | 6,69 | -3,74% | 1.112.614,00 |
| 18.02.2025 | 7,04 | 7,05 | 6,74 | 6,95 | 0,12% | 746.017,00 |
| 17.02.2025 | 6,94 | 6,94 | 6,94 | 6,94 | -0,26% | - |
| 14.02.2025 | 7,07 | 7,09 | 6,84 | 6,96 | -1,28% | 789.012,00 |
| 13.02.2025 | 7,12 | 7,13 | 6,92 | 7,05 | -0,56% | 754.716,00 |
| 12.02.2025 | 6,76 | 7,11 | 6,68 | 7,09 | 3,81% | 625.721,00 |
| 11.02.2025 | 6,79 | 6,92 | 6,72 | 6,83 | -0,87% | 526.373,00 |
| 10.02.2025 | 6,60 | 6,95 | 6,60 | 6,89 | 5,84% | 700.007,00 |
| 07.02.2025 | 6,62 | 6,69 | 6,46 | 6,51 | -1,81% | 553.944,00 |
| 06.02.2025 | 6,49 | 6,66 | 6,40 | 6,63 | 2,31% | 557.732,00 |
| 05.02.2025 | 6,56 | 6,58 | 6,44 | 6,48 | -1,52% | 383.636,00 |
| 04.02.2025 | 6,26 | 6,61 | 6,26 | 6,58 | 5,11% | 763.865,00 |
| 03.02.2025 | 5,90 | 6,29 | 5,83 | 6,26 | 2,79% | 1.252.115,00 |
| 31.01.2025 | 6,31 | 6,42 | 6,06 | 6,09 | -2,40% | 913.105,00 |
| 30.01.2025 | 6,51 | 6,53 | 6,22 | 6,24 | -3,55% | 986.612,00 |
| 29.01.2025 | 6,59 | 6,62 | 6,34 | 6,47 | -2,41% | 432.701,00 |
| 28.01.2025 | 6,38 | 6,76 | 6,38 | 6,63 | 3,76% | 787.020,00 |
| 27.01.2025 | 6,05 | 6,51 | 6,02 | 6,39 | 3,73% | 603.306,00 |
| 24.01.2025 | 6,20 | 6,35 | 6,16 | 6,16 | -0,96% | 638.432,00 |
| 23.01.2025 | 6,14 | 6,24 | 6,08 | 6,22 | 0,32% | 644.270,00 |
| 22.01.2025 | 6,15 | 6,27 | 6,12 | 6,20 | 1,14% | 556.212,00 |
| 21.01.2025 | 6,14 | 6,28 | 6,11 | 6,13 | 0,00% | 394.527,00 |
| 17.01.2025 | 6,26 | 6,26 | 6,04 | 6,13 | -0,16% | 538.854,00 |
| 16.01.2025 | 6,16 | 6,28 | 6,08 | 6,14 | -0,49% | 407.302,00 |
| 15.01.2025 | 6,29 | 6,30 | 6,11 | 6,17 | 1,48% | 454.360,00 |
| 14.01.2025 | 6,05 | 6,13 | 6,00 | 6,08 | 1,33% | 659.521,00 |
| 13.01.2025 | 5,96 | 6,09 | 5,90 | 6,00 | -1,48% | 1.140.481,00 |
| 10.01.2025 | 5,85 | 6,19 | 5,81 | 6,09 | -1,62% | 903.278,00 |
| 08.01.2025 | 6,31 | 6,33 | 6,12 | 6,19 | -3,13% | 715.013,00 |
| 07.01.2025 | 6,65 | 6,73 | 6,30 | 6,39 | -3,47% | 798.657,00 |
| 06.01.2025 | 6,42 | 6,73 | 6,35 | 6,62 | 4,25% | 900.961,00 |
| 03.01.2025 | 6,27 | 6,37 | 6,10 | 6,35 | 2,75% | 923.659,00 |
| 02.01.2025 | 6,20 | 6,27 | 6,14 | 6,18 | 0,98% | 572.193,00 |
| 31.12.2024 | 6,23 | 6,23 | 6,06 | 6,12 | -1,13% | 598.126,00 |
| 30.12.2024 | 6,03 | 6,22 | 6,03 | 6,19 | 0,98% | 628.283,00 |
| 27.12.2024 | 6,24 | 6,25 | 6,07 | 6,13 | -2,54% | 859.530,00 |
| 26.12.2024 | 6,16 | 6,39 | 6,16 | 6,29 | 0,16% | 572.228,00 |
| 24.12.2024 | 6,32 | 6,35 | 6,17 | 6,28 | -0,16% | 297.858,00 |
| 23.12.2024 | 6,20 | 6,37 | 6,10 | 6,29 | 1,78% | 1.018.243,00 |
| 20.12.2024 | 6,16 | 6,38 | 6,05 | 6,18 | -0,96% | 1.669.546,00 |
| 19.12.2024 | 6,58 | 6,66 | 6,15 | 6,24 | -3,48% | 1.010.337,00 |
| 18.12.2024 | 6,88 | 6,96 | 6,41 | 6,47 | -5,62% | 1.198.606,00 |
| 17.12.2024 | 6,91 | 6,97 | 6,73 | 6,85 | -1,58% | 938.409,00 |
| 16.12.2024 | 7,01 | 7,17 | 6,89 | 6,96 | -1,14% | 820.506,00 |
| 13.12.2024 | 7,17 | 7,24 | 6,94 | 7,04 | -1,74% | 709.677,00 |
| 12.12.2024 | 7,63 | 7,69 | 7,11 | 7,17 | -6,95% | 988.630,00 |
| 11.12.2024 | 7,54 | 7,99 | 7,50 | 7,70 | 3,36% | 1.392.291,00 |
| 10.12.2024 | 7,70 | 7,76 | 7,41 | 7,45 | -3,62% | 1.205.159,00 |
| 09.12.2024 | 7,75 | 7,99 | 7,55 | 7,73 | -0,26% | 1.079.901,00 |
| 06.12.2024 | 7,62 | 7,92 | 7,62 | 7,75 | 2,92% | 1.052.054,00 |
| 05.12.2024 | 7,60 | 7,69 | 7,45 | 7,53 | -1,57% | 946.962,00 |
| 04.12.2024 | 7,32 | 7,99 | 7,32 | 7,65 | 3,52% | 1.156.773,00 |
| 03.12.2024 | 7,23 | 7,58 | 7,23 | 7,39 | 1,65% | 1.087.138,00 |
| 02.12.2024 | 7,39 | 7,41 | 7,14 | 7,27 | -1,36% | 600.093,00 |
| 29.11.2024 | 7,45 | 7,60 | 7,33 | 7,37 | -0,54% | 589.956,00 |
| 27.11.2024 | 7,50 | 7,60 | 7,27 | 7,41 | 0,14% | 1.136.962,00 |
| 26.11.2024 | 7,15 | 7,62 | 7,10 | 7,40 | 2,92% | 2.373.963,00 |
| 25.11.2024 | 6,98 | 7,22 | 6,88 | 7,19 | 5,27% | 1.082.375,00 |
| 22.11.2024 | 6,94 | 7,01 | 6,71 | 6,83 | -1,59% | 717.067,00 |
| 21.11.2024 | 6,46 | 7,12 | 6,36 | 6,94 | 8,95% | 868.590,00 |
| 20.11.2024 | 6,00 | 6,39 | 5,97 | 6,37 | 5,46% | 1.001.927,00 |
| 19.11.2024 | 5,91 | 6,13 | 5,90 | 6,04 | 1,17% | 599.868,00 |
| 18.11.2024 | 6,08 | 6,10 | 5,89 | 5,97 | -1,32% | 1.682.088,00 |
| 15.11.2024 | 6,21 | 6,24 | 6,02 | 6,05 | -2,10% | 1.279.518,00 |
| 14.11.2024 | 6,40 | 6,47 | 6,15 | 6,18 | -3,13% | 651.792,00 |
| 13.11.2024 | 6,38 | 6,65 | 6,38 | 6,38 | -1,24% | 1.085.781,00 |
| 12.11.2024 | 6,40 | 6,83 | 6,35 | 6,46 | -0,15% | 1.037.297,00 |
| 11.11.2024 | 6,25 | 6,57 | 6,19 | 6,47 | 3,85% | 885.086,00 |
| 08.11.2024 | 6,29 | 6,39 | 6,19 | 6,23 | -0,64% | 1.139.236,00 |
| 07.11.2024 | 6,04 | 6,93 | 5,94 | 6,27 | 10,19% | 2.796.092,00 |
| 06.11.2024 | 5,55 | 5,88 | 5,49 | 5,69 | 7,77% | 1.476.348,00 |
| 05.11.2024 | 5,15 | 5,31 | 5,13 | 5,28 | 2,72% | 648.684,00 |
| 04.11.2024 | 5,24 | 5,33 | 5,13 | 5,14 | -2,28% | 654.818,00 |
| 01.11.2024 | 5,24 | 5,37 | 5,22 | 5,26 | 0,38% | 631.629,00 |
| 31.10.2024 | 5,38 | 5,47 | 5,23 | 5,24 | -2,96% | 619.034,00 |
| 30.10.2024 | 5,43 | 5,61 | 5,37 | 5,40 | -0,74% | 476.743,00 |
| 29.10.2024 | 5,39 | 5,56 | 5,37 | 5,44 | 0,37% | 366.087,00 |
| 28.10.2024 | 5,29 | 5,44 | 5,27 | 5,42 | 3,24% | 804.261,00 |
| 25.10.2024 | 5,32 | 5,38 | 5,25 | 5,25 | -1,32% | 591.530,00 |
| 24.10.2024 | 5,40 | 5,47 | 5,31 | 5,32 | -1,48% | 690.662,00 |
| 23.10.2024 | 5,58 | 5,58 | 5,35 | 5,40 | -2,88% | 1.197.562,00 |
| 22.10.2024 | 5,72 | 5,75 | 5,56 | 5,56 | -2,97% | 376.618,00 |
| 21.10.2024 | 5,83 | 5,88 | 5,72 | 5,73 | -1,55% | 505.143,00 |
| 18.10.2024 | 5,78 | 5,87 | 5,66 | 5,82 | 1,39% | 433.853,00 |
| 17.10.2024 | 5,82 | 5,84 | 5,63 | 5,74 | -1,88% | 494.384,00 |
| 16.10.2024 | 6,07 | 6,10 | 5,83 | 5,85 | -3,15% | 544.255,00 |
| 15.10.2024 | 5,62 | 6,10 | 5,56 | 6,04 | 7,47% | 882.477,00 |
| 14.10.2024 | 5,69 | 5,71 | 5,58 | 5,62 | -0,88% | 444.414,00 |
| 11.10.2024 | 5,61 | 5,76 | 5,61 | 5,67 | 1,16% | 463.809,00 |
| 10.10.2024 | 5,51 | 5,67 | 5,51 | 5,61 | -0,09% | 600.954,00 |
| 09.10.2024 | 5,43 | 5,77 | 5,40 | 5,61 | 2,84% | 649.719,00 |
| 08.10.2024 | 5,56 | 5,68 | 5,44 | 5,46 | -1,98% | 1.374.514,00 |
| 07.10.2024 | 5,83 | 5,87 | 5,53 | 5,57 | -4,71% | 1.288.555,00 |
| 04.10.2024 | 5,71 | 5,89 | 5,56 | 5,84 | 3,73% | 1.008.030,00 |
| 03.10.2024 | 5,56 | 5,76 | 5,56 | 5,63 | -0,71% | 1.906.962,00 |
| 02.10.2024 | 5,68 | 5,78 | 5,66 | 5,67 | -0,87% | 390.974,00 |
| 01.10.2024 | 5,82 | 5,88 | 5,66 | 5,72 | -2,22% | 664.033,00 |
| 30.09.2024 | 6,06 | 6,24 | 5,81 | 5,85 | -3,78% | 1.240.549,00 |