2,005€
5,80%
Echtzeit-Aktienkurs BigCommerce Holdings
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 1,93 | 2,00 | 1,92 | 1,95 | 2,90% | - |
| 24.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,82% | - |
| 21.08.2026 | 1,93 | 1,96 | 1,86 | 1,95 | -1,76% | - |
| 20.08.2026 | 1,84 | 2,04 | 1,81 | 1,99 | 6,43% | - |
| 19.08.2026 | 1,80 | 1,87 | 1,78 | 1,87 | 5,07% | - |
| 18.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -5,84% | - |
| 17.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,82% | - |
| 14.08.2026 | 1,93 | 1,93 | 1,92 | 1,92 | 2,67% | - |
| 13.08.2026 | 1,86 | 1,87 | 1,86 | 1,87 | -4,10% | - |
| 12.08.2026 | 1,93 | 1,95 | 1,93 | 1,95 | 6,85% | - |
| 11.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,41% | - |
| 10.08.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -5,32% | - |
| 07.08.2026 | 1,99 | 2,02 | 1,95 | 1,98 | 7,34% | - |
| 06.08.2026 | 2,95 | 2,99 | 1,84 | 1,84 | -38,05% | - |
| 05.08.2026 | 2,83 | 2,99 | 2,81 | 2,97 | 7,22% | - |
| 04.08.2026 | 2,75 | 2,77 | 2,75 | 2,77 | -0,72% | - |
| 03.08.2026 | 2,73 | 2,87 | 2,71 | 2,79 | 0,72% | - |
| 31.07.2026 | 2,74 | 2,77 | 2,74 | 2,77 | -4,48% | - |
| 30.07.2026 | 2,88 | 2,90 | 2,88 | 2,90 | 4,32% | - |
| 29.07.2026 | 2,81 | 2,81 | 2,78 | 2,78 | 10,32% | - |
| 28.07.2026 | 2,48 | 2,52 | 2,47 | 2,52 | 5,00% | - |
| 27.07.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 1,27% | - |
| 23.07.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -2,47% | - |
| 22.07.2026 | 2,61 | 2,61 | 2,43 | 2,43 | -6,90% | - |
| 21.07.2026 | 2,63 | 2,65 | 2,60 | 2,61 | 0,00% | - |
| 20.07.2026 | 2,66 | 2,73 | 2,59 | 2,61 | -5,78% | - |
| 15.07.2026 | 2,76 | 2,77 | 2,76 | 2,77 | -2,81% | - |
| 13.07.2026 | 2,73 | 2,87 | 2,69 | 2,85 | 4,40% | - |
| 10.07.2026 | 2,69 | 2,77 | 2,66 | 2,73 | 1,49% | - |
| 09.07.2026 | 2,70 | 2,70 | 2,69 | 2,69 | -0,74% | - |
| 08.07.2026 | 2,80 | 2,81 | 2,66 | 2,71 | -1,45% | - |
| 07.07.2026 | 2,78 | 2,78 | 2,75 | 2,75 | -1,08% | - |
| 06.07.2026 | 2,79 | 2,79 | 2,78 | 2,78 | 0,36% | - |
| 03.07.2026 | 2,75 | 2,77 | 2,75 | 2,77 | 2,21% | - |
| 02.07.2026 | 2,72 | 2,72 | 2,71 | 2,71 | 2,26% | - |
| 01.07.2026 | 2,59 | 2,69 | 2,58 | 2,65 | -0,75% | - |
| 30.06.2026 | 2,65 | 2,67 | 2,65 | 2,67 | 3,09% | - |
| 29.06.2026 | 2,57 | 2,59 | 2,57 | 2,59 | 9,75% | - |
| 26.06.2026 | 2,39 | 2,39 | 2,36 | 2,36 | -5,22% | - |
| 25.06.2026 | 2,47 | 2,49 | 2,45 | 2,49 | 4,18% | - |
| 24.06.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 5,29% | - |
| 23.06.2026 | 2,29 | 2,29 | 2,27 | 2,27 | -4,22% | - |
| 22.06.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -0,42% | - |
| 19.06.2026 | 2,38 | 2,38 | 2,37 | 2,38 | -0,83% | - |
| 18.06.2026 | 2,37 | 2,40 | 2,37 | 2,40 | -1,64% | - |
| 16.06.2026 | 2,32 | 2,44 | 2,30 | 2,44 | 2,95% | - |
| 15.06.2026 | 2,33 | 2,37 | 2,33 | 2,37 | 2,16% | - |
| 12.06.2026 | 2,31 | 2,32 | 2,31 | 2,32 | -0,43% | - |
| 11.06.2026 | 2,32 | 2,33 | 2,32 | 2,33 | -4,12% | - |
| 05.06.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -2,02% | - |
| 04.06.2026 | 2,47 | 2,56 | 2,46 | 2,48 | -9,16% | - |
| 03.06.2026 | 2,74 | 2,74 | 2,73 | 2,73 | -2,15% | - |
| 02.06.2026 | 2,80 | 2,81 | 2,79 | 2,79 | 3,72% | - |
| 01.06.2026 | 2,74 | 2,74 | 2,69 | 2,69 | 1,51% | - |
| 29.05.2026 | 2,64 | 2,65 | 2,64 | 2,65 | 5,58% | - |
| 28.05.2026 | 2,53 | 2,53 | 2,51 | 2,51 | 0,00% | - |
| 27.05.2026 | 2,50 | 2,51 | 2,50 | 2,51 | -3,46% | - |
| 26.05.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | - |
| 25.05.2026 | 2,57 | 2,59 | 2,57 | 2,59 | 1,17% | - |
| 21.05.2026 | 2,59 | 2,59 | 2,51 | 2,56 | 1,99% | - |
| 20.05.2026 | 2,50 | 2,51 | 2,50 | 2,51 | 5,91% | - |
| 19.05.2026 | 2,36 | 2,37 | 2,36 | 2,37 | 1,28% | - |
| 18.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 15.05.2026 | 2,35 | 2,35 | 2,32 | 2,32 | -0,85% | - |
| 14.05.2026 | 2,36 | 2,40 | 2,32 | 2,34 | -1,27% | 1.074,00 |
| 13.05.2026 | 2,44 | 2,49 | 2,32 | 2,37 | -2,07% | - |
| 12.05.2026 | 2,41 | 2,42 | 2,41 | 2,42 | -5,47% | - |
| 11.05.2026 | 2,66 | 2,72 | 2,54 | 2,56 | -4,12% | 1.502,00 |
| 08.05.2026 | 3,06 | 3,08 | 2,56 | 2,67 | -16,82% | 10.136,00 |
| 07.05.2026 | 2,56 | 3,25 | 2,45 | 3,21 | 23,46% | 1.000,00 |
| 05.05.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -1,89% | - |
| 04.05.2026 | 2,68 | 2,68 | 2,65 | 2,65 | 10,88% | - |
| 30.04.2026 | 2,38 | 2,39 | 2,38 | 2,39 | -4,78% | - |
| 29.04.2026 | 2,50 | 2,51 | 2,50 | 2,51 | 0,00% | - |
| 28.04.2026 | 2,50 | 2,51 | 2,50 | 2,51 | -2,33% | - |
| 27.04.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 1,58% | - |
| 24.04.2026 | 2,51 | 2,53 | 2,51 | 2,53 | -3,80% | - |
| 23.04.2026 | 2,65 | 2,65 | 2,63 | 2,63 | 0,00% | - |
| 22.04.2026 | 2,63 | 2,65 | 2,63 | 2,63 | -2,23% | - |
| 21.04.2026 | 2,67 | 2,69 | 2,67 | 2,69 | 7,60% | - |
| 20.04.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 3,31% | - |
| 17.04.2026 | 2,39 | 2,43 | 2,39 | 2,42 | 6,61% | - |
| 16.04.2026 | 2,20 | 2,27 | 2,20 | 2,27 | 5,58% | - |
| 15.04.2026 | 2,14 | 2,15 | 2,14 | 2,15 | 0,47% | - |
| 14.04.2026 | 2,13 | 2,14 | 2,13 | 2,14 | -4,04% | - |
| 13.04.2026 | 2,24 | 2,24 | 2,23 | 2,23 | -2,62% | - |
| 10.04.2026 | 2,28 | 2,30 | 2,28 | 2,29 | 0,44% | - |
| 09.04.2026 | 2,34 | 2,34 | 2,27 | 2,28 | -5,79% | - |
| 08.04.2026 | 2,39 | 2,42 | 2,34 | 2,42 | 2,11% | - |
| 07.04.2026 | 2,36 | 2,37 | 2,36 | 2,37 | 0,85% | - |
| 02.04.2026 | 2,33 | 2,35 | 2,33 | 2,35 | 1,29% | - |
| 01.04.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 2,65% | - |
| 31.03.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 5,61% | - |
| 30.03.2026 | 2,15 | 2,15 | 2,14 | 2,14 | -5,73% | - |
| 27.03.2026 | 2,25 | 2,27 | 2,25 | 2,27 | 1,79% | - |
| 26.03.2026 | 2,21 | 2,23 | 2,21 | 2,23 | -0,89% | - |
| 25.03.2026 | 2,19 | 2,25 | 2,19 | 2,25 | 1,81% | - |
| 24.03.2026 | 2,31 | 2,35 | 2,19 | 2,21 | -3,49% | - |
| 23.03.2026 | 2,31 | 2,31 | 2,29 | 2,29 | -1,72% | - |
| 20.03.2026 | 2,35 | 2,35 | 2,33 | 2,33 | -0,43% | - |