5,826$
-0,59%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 5,86 | 5,95 | 5,80 | 5,83 | -0,51% | 900.808,00 |
| 06.09.2024 | 5,81 | 6,00 | 5,75 | 5,86 | 0,51% | 993.299,00 |
| 05.09.2024 | 5,85 | 5,94 | 5,79 | 5,83 | -0,17% | 1.061.273,00 |
| 04.09.2024 | 5,76 | 5,93 | 5,73 | 5,84 | 0,86% | 726.531,00 |
| 03.09.2024 | 5,82 | 5,91 | 5,78 | 5,79 | -1,19% | 430.492,00 |
| 30.08.2024 | 5,95 | 6,02 | 5,77 | 5,86 | -0,34% | 616.484,00 |
| 29.08.2024 | 5,81 | 6,05 | 5,81 | 5,88 | 1,55% | 579.204,00 |
| 28.08.2024 | 5,83 | 5,97 | 5,74 | 5,79 | -1,53% | 836.395,00 |
| 27.08.2024 | 6,04 | 6,04 | 5,86 | 5,88 | -2,97% | 334.786,00 |
| 26.08.2024 | 5,88 | 6,08 | 5,81 | 6,06 | 4,30% | 497.473,00 |
| 23.08.2024 | 5,79 | 5,92 | 5,71 | 5,81 | 2,29% | 538.689,00 |
| 22.08.2024 | 5,90 | 5,97 | 5,65 | 5,68 | -4,22% | 1.421.587,00 |
| 21.08.2024 | 5,94 | 5,94 | 5,82 | 5,93 | 0,85% | 335.816,00 |
| 20.08.2024 | 6,02 | 6,02 | 5,81 | 5,88 | -0,51% | 435.599,00 |
| 19.08.2024 | 5,87 | 5,98 | 5,85 | 5,91 | -0,84% | 470.687,00 |
| 16.08.2024 | 5,88 | 6,08 | 5,88 | 5,96 | 1,36% | 1.310.379,00 |
| 15.08.2024 | 5,70 | 6,13 | 5,63 | 5,88 | 6,91% | 960.807,00 |
| 14.08.2024 | 5,60 | 5,62 | 5,35 | 5,50 | -1,43% | 913.437,00 |
| 13.08.2024 | 5,62 | 5,69 | 5,54 | 5,58 | 1,27% | 964.135,00 |
| 12.08.2024 | 5,46 | 5,62 | 5,37 | 5,51 | 1,10% | 1.123.166,00 |
| 09.08.2024 | 5,69 | 5,76 | 5,44 | 5,45 | -4,30% | 1.132.738,00 |
| 08.08.2024 | 5,71 | 5,85 | 5,60 | 5,70 | 1,52% | 980.708,00 |
| 07.08.2024 | 6,01 | 6,06 | 5,59 | 5,61 | -4,51% | 953.513,00 |
| 06.08.2024 | 5,90 | 6,03 | 5,77 | 5,88 | -0,76% | 710.855,00 |
| 05.08.2024 | 5,70 | 6,15 | 5,50 | 5,92 | -4,05% | 743.728,00 |
| 02.08.2024 | 6,52 | 6,68 | 6,16 | 6,17 | -9,73% | 1.112.126,00 |
| 01.08.2024 | 8,05 | 8,20 | 6,83 | 6,84 | -15,83% | 1.259.513,00 |
| 31.07.2024 | 8,16 | 8,27 | 7,88 | 8,12 | -0,25% | 869.961,00 |
| 30.07.2024 | 8,16 | 8,26 | 7,98 | 8,14 | 0,25% | 458.652,00 |
| 29.07.2024 | 8,36 | 8,38 | 8,04 | 8,12 | -2,75% | 311.815,00 |
| 26.07.2024 | 8,50 | 8,50 | 8,23 | 8,35 | 0,60% | 422.149,00 |
| 25.07.2024 | 8,07 | 8,49 | 8,01 | 8,30 | 2,98% | 486.164,00 |
| 24.07.2024 | 8,16 | 8,36 | 8,05 | 8,06 | -2,77% | 362.635,00 |
| 23.07.2024 | 8,00 | 8,37 | 8,00 | 8,29 | 3,62% | 400.559,00 |
| 22.07.2024 | 8,00 | 8,05 | 7,81 | 8,00 | 0,63% | 413.265,00 |
| 19.07.2024 | 8,08 | 8,11 | 7,91 | 7,95 | -1,61% | 339.572,00 |
| 18.07.2024 | 8,26 | 8,46 | 8,02 | 8,08 | -3,00% | 495.818,00 |
| 17.07.2024 | 8,27 | 8,43 | 8,14 | 8,33 | -0,83% | 712.557,00 |
| 16.07.2024 | 8,19 | 8,49 | 8,14 | 8,40 | 3,96% | 941.321,00 |
| 15.07.2024 | 7,80 | 8,19 | 7,73 | 8,08 | 4,39% | 1.278.988,00 |
| 12.07.2024 | 7,75 | 7,78 | 7,64 | 7,74 | 1,18% | 428.946,00 |
| 11.07.2024 | 7,56 | 7,69 | 7,45 | 7,65 | 4,51% | 500.304,00 |
| 10.07.2024 | 7,82 | 7,82 | 7,28 | 7,32 | -5,79% | 663.996,00 |
| 09.07.2024 | 7,89 | 7,91 | 7,76 | 7,77 | -1,77% | 418.404,00 |
| 08.07.2024 | 7,90 | 7,93 | 7,80 | 7,91 | 0,64% | 645.618,00 |
| 05.07.2024 | 7,83 | 7,95 | 7,77 | 7,86 | -0,38% | 308.596,00 |
| 03.07.2024 | 7,81 | 7,95 | 7,80 | 7,89 | 1,02% | 176.628,00 |
| 02.07.2024 | 7,98 | 8,03 | 7,72 | 7,81 | -2,01% | 389.196,00 |
| 01.07.2024 | 8,04 | 8,14 | 7,94 | 7,97 | -1,12% | 585.007,00 |
| 28.06.2024 | 7,81 | 8,18 | 7,76 | 8,06 | 3,33% | 1.186.928,00 |
| 27.06.2024 | 7,60 | 7,81 | 7,60 | 7,80 | 2,63% | 368.766,00 |
| 26.06.2024 | 7,50 | 7,66 | 7,50 | 7,60 | 0,46% | 434.879,00 |
| 25.06.2024 | 7,44 | 7,59 | 7,38 | 7,57 | 1,41% | 699.321,00 |
| 24.06.2024 | 7,42 | 7,59 | 7,30 | 7,46 | 0,81% | 349.935,00 |
| 21.06.2024 | 7,34 | 7,44 | 7,32 | 7,40 | 0,95% | 829.066,00 |
| 20.06.2024 | 7,30 | 7,42 | 7,28 | 7,33 | -1,35% | 529.590,00 |
| 18.06.2024 | 7,84 | 7,90 | 7,39 | 7,43 | -5,35% | 929.507,00 |
| 17.06.2024 | 8,03 | 8,03 | 7,79 | 7,85 | -2,73% | 340.448,00 |
| 14.06.2024 | 7,83 | 8,08 | 7,82 | 8,07 | 1,64% | 368.325,00 |
| 13.06.2024 | 8,15 | 8,17 | 7,84 | 7,94 | -2,82% | 397.797,00 |
| 12.06.2024 | 8,43 | 8,43 | 8,15 | 8,17 | 1,24% | 438.939,00 |
| 11.06.2024 | 8,05 | 8,13 | 8,01 | 8,07 | -0,98% | 398.172,00 |
| 10.06.2024 | 7,92 | 8,15 | 7,91 | 8,15 | 1,88% | 1.172.013,00 |
| 07.06.2024 | 7,94 | 8,10 | 7,85 | 8,00 | -0,99% | 444.408,00 |
| 06.06.2024 | 8,37 | 8,43 | 8,00 | 8,08 | -4,27% | 675.713,00 |
| 05.06.2024 | 8,50 | 8,60 | 8,37 | 8,44 | -0,47% | 428.505,00 |
| 04.06.2024 | 8,31 | 8,50 | 8,31 | 8,48 | 1,19% | 632.479,00 |
| 03.06.2024 | 8,39 | 8,51 | 8,25 | 8,38 | 1,70% | 567.168,00 |
| 31.05.2024 | 8,33 | 8,39 | 8,15 | 8,24 | -0,24% | 887.306,00 |
| 30.05.2024 | 8,22 | 8,34 | 8,14 | 8,26 | 0,24% | 1.076.274,00 |
| 29.05.2024 | 8,00 | 8,32 | 7,95 | 8,24 | 0,98% | 1.138.698,00 |
| 28.05.2024 | 8,32 | 8,55 | 8,05 | 8,16 | -1,21% | 1.705.303,00 |
| 24.05.2024 | 8,01 | 8,31 | 7,89 | 8,26 | 3,90% | 1.099.688,00 |
| 23.05.2024 | 7,97 | 8,05 | 7,81 | 7,95 | 0,51% | 774.350,00 |
| 22.05.2024 | 7,84 | 7,93 | 7,78 | 7,91 | 0,00% | 396.930,00 |
| 21.05.2024 | 7,92 | 7,98 | 7,81 | 7,91 | -1,13% | 367.134,00 |
| 20.05.2024 | 7,86 | 8,16 | 7,84 | 8,00 | 1,27% | 454.249,00 |
| 17.05.2024 | 7,89 | 7,91 | 7,80 | 7,90 | -0,13% | 713.059,00 |
| 16.05.2024 | 7,76 | 7,99 | 7,71 | 7,91 | 1,41% | 684.995,00 |
| 15.05.2024 | 7,98 | 8,01 | 7,63 | 7,80 | -0,76% | 1.059.596,00 |
| 14.05.2024 | 7,82 | 8,08 | 7,82 | 7,86 | 2,08% | 581.351,00 |
| 13.05.2024 | 7,68 | 7,79 | 7,62 | 7,70 | 1,45% | 835.675,00 |
| 10.05.2024 | 7,61 | 7,70 | 7,31 | 7,59 | 0,80% | 933.981,00 |
| 09.05.2024 | 7,15 | 8,10 | 7,05 | 7,53 | 12,56% | 2.764.529,00 |
| 08.05.2024 | 7,15 | 7,19 | 6,37 | 6,69 | -2,48% | 3.888.741,00 |
| 07.05.2024 | 6,24 | 6,86 | 6,00 | 6,86 | 9,76% | 1.482.171,00 |
| 06.05.2024 | 5,98 | 6,25 | 5,98 | 6,25 | 4,69% | 719.189,00 |
| 03.05.2024 | 6,17 | 6,18 | 5,91 | 5,97 | -0,50% | 514.718,00 |
| 02.05.2024 | 5,91 | 6,00 | 5,75 | 6,00 | 2,92% | 580.439,00 |
| 01.05.2024 | 5,73 | 6,06 | 5,67 | 5,83 | 3,00% | 555.703,00 |
| 30.04.2024 | 5,76 | 5,87 | 5,66 | 5,66 | -2,92% | 694.986,00 |
| 29.04.2024 | 6,00 | 6,12 | 5,80 | 5,83 | -1,19% | 484.366,00 |
| 26.04.2024 | 5,80 | 5,92 | 5,75 | 5,90 | 3,33% | 551.651,00 |
| 25.04.2024 | 5,70 | 5,77 | 5,62 | 5,71 | -2,06% | 609.334,00 |
| 24.04.2024 | 5,82 | 5,85 | 5,76 | 5,83 | 0,52% | 532.338,00 |
| 23.04.2024 | 5,76 | 5,99 | 5,75 | 5,80 | 0,87% | 706.384,00 |
| 22.04.2024 | 5,93 | 5,93 | 5,72 | 5,75 | -2,38% | 665.814,00 |
| 19.04.2024 | 5,91 | 5,99 | 5,82 | 5,89 | -0,67% | 538.009,00 |
| 18.04.2024 | 5,85 | 6,06 | 5,81 | 5,93 | 1,50% | 765.485,00 |
| 17.04.2024 | 5,93 | 5,98 | 5,84 | 5,84 | -0,81% | 698.679,00 |