6,240$
-3,55%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 6,51 | 6,53 | 6,22 | 6,24 | -3,55% | 986.282,00 |
| 29.01.2025 | 6,59 | 6,62 | 6,34 | 6,47 | -2,41% | 432.400,00 |
| 28.01.2025 | 6,38 | 6,76 | 6,38 | 6,63 | 3,76% | 787.002,00 |
| 27.01.2025 | 6,05 | 6,51 | 6,02 | 6,39 | 3,73% | 603.253,00 |
| 24.01.2025 | 6,20 | 6,35 | 6,16 | 6,16 | -0,96% | 638.399,00 |
| 23.01.2025 | 6,14 | 6,24 | 6,08 | 6,22 | 0,32% | 643.870,00 |
| 22.01.2025 | 6,15 | 6,27 | 6,12 | 6,20 | 1,14% | 522.986,00 |
| 21.01.2025 | 6,14 | 6,28 | 6,11 | 6,13 | 0,00% | 382.037,00 |
| 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% | 407.177,00 |
| 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% | 659.235,00 |
| 13.01.2025 | 5,96 | 6,09 | 5,90 | 6,00 | -1,48% | 1.137.800,00 |
| 10.01.2025 | 5,85 | 6,19 | 5,81 | 6,09 | -1,62% | 903.073,00 |
| 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% | 764.544,00 |
| 06.01.2025 | 6,42 | 6,73 | 6,35 | 6,62 | 4,25% | 900.828,00 |
| 03.01.2025 | 6,27 | 6,37 | 6,10 | 6,35 | 2,75% | 923.559,00 |
| 02.01.2025 | 6,20 | 6,27 | 6,14 | 6,18 | 0,98% | 572.031,00 |
| 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% | 627.074,00 |
| 27.12.2024 | 6,24 | 6,25 | 6,07 | 6,13 | -2,54% | 858.703,00 |
| 26.12.2024 | 6,16 | 6,39 | 6,16 | 6,29 | 0,16% | 571.926,00 |
| 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% | 1.017.826,00 |
| 20.12.2024 | 6,16 | 6,38 | 6,05 | 6,18 | -0,96% | 1.668.359,00 |
| 19.12.2024 | 6,58 | 6,66 | 6,15 | 6,24 | -3,48% | 1.009.826,00 |
| 18.12.2024 | 6,88 | 6,96 | 6,41 | 6,47 | -5,62% | 1.197.312,00 |
| 17.12.2024 | 6,91 | 6,97 | 6,73 | 6,85 | -1,58% | 938.367,00 |
| 16.12.2024 | 7,01 | 7,17 | 6,89 | 6,96 | -1,14% | 810.429,00 |
| 13.12.2024 | 7,17 | 7,24 | 6,94 | 7,04 | -1,74% | 708.093,00 |
| 12.12.2024 | 7,63 | 7,69 | 7,11 | 7,17 | -6,95% | 987.526,00 |
| 11.12.2024 | 7,54 | 7,99 | 7,50 | 7,70 | 3,36% | 1.202.453,00 |
| 10.12.2024 | 7,70 | 7,76 | 7,41 | 7,45 | -3,62% | 1.055.944,00 |
| 09.12.2024 | 7,75 | 7,99 | 7,55 | 7,73 | -0,26% | 932.283,00 |
| 06.12.2024 | 7,62 | 7,92 | 7,62 | 7,75 | 2,92% | 1.051.715,00 |
| 05.12.2024 | 7,60 | 7,69 | 7,45 | 7,53 | -1,57% | 749.253,00 |
| 04.12.2024 | 7,32 | 7,99 | 7,32 | 7,65 | 3,52% | 1.154.809,00 |
| 03.12.2024 | 7,23 | 7,58 | 7,23 | 7,39 | 1,65% | 971.351,00 |
| 02.12.2024 | 7,39 | 7,41 | 7,14 | 7,27 | -1,36% | 599.957,00 |
| 29.11.2024 | 7,45 | 7,60 | 7,33 | 7,37 | -0,54% | 589.904,00 |
| 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% | 2.185.824,00 |
| 25.11.2024 | 6,98 | 7,22 | 6,88 | 7,19 | 5,27% | 887.268,00 |
| 22.11.2024 | 6,94 | 7,01 | 6,71 | 6,83 | 7,22% | 716.509,00 |
| 20.11.2024 | 6,00 | 6,39 | 5,97 | 6,37 | 5,46% | 782.920,00 |
| 19.11.2024 | 5,91 | 6,13 | 5,90 | 6,04 | 1,17% | 599.843,00 |
| 18.11.2024 | 6,08 | 6,10 | 5,89 | 5,97 | -1,32% | 1.444.189,00 |
| 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% | 651.699,00 |
| 13.11.2024 | 6,38 | 6,65 | 6,38 | 6,38 | -1,24% | 1.084.441,00 |
| 12.11.2024 | 6,40 | 6,83 | 6,35 | 6,46 | -0,15% | 1.036.478,00 |
| 11.11.2024 | 6,25 | 6,57 | 6,19 | 6,47 | 3,85% | 884.794,00 |
| 08.11.2024 | 6,29 | 6,39 | 6,19 | 6,23 | -0,64% | 1.139.102,00 |
| 07.11.2024 | 6,04 | 6,93 | 5,94 | 6,27 | 10,19% | 2.453.512,00 |
| 06.11.2024 | 5,55 | 5,88 | 5,49 | 5,69 | 7,77% | 1.347.706,00 |
| 05.11.2024 | 5,15 | 5,31 | 5,13 | 5,28 | 2,72% | 648.635,00 |
| 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 | 0,57% | 538.891,00 |
| 31.10.2024 | 5,38 | 5,47 | 5,23 | 5,23 | -3,15% | 476.074,00 |
| 30.10.2024 | 5,43 | 5,61 | 5,37 | 5,40 | -0,74% | 396.241,00 |
| 29.10.2024 | 5,39 | 5,56 | 5,37 | 5,44 | 0,37% | 363.046,00 |
| 28.10.2024 | 5,29 | 5,44 | 5,27 | 5,42 | 3,24% | 802.381,00 |
| 25.10.2024 | 5,32 | 5,38 | 5,25 | 5,25 | -1,32% | 591.352,00 |
| 24.10.2024 | 5,40 | 5,47 | 5,31 | 5,32 | -1,48% | 690.445,00 |
| 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% | 375.039,00 |
| 21.10.2024 | 5,83 | 5,88 | 5,72 | 5,73 | -1,55% | 505.142,00 |
| 18.10.2024 | 5,78 | 5,87 | 5,66 | 5,82 | 1,39% | 428.640,00 |
| 17.10.2024 | 5,82 | 5,84 | 5,63 | 5,74 | -1,88% | 494.223,00 |
| 16.10.2024 | 6,07 | 6,10 | 5,83 | 5,85 | -3,15% | 544.073,00 |
| 15.10.2024 | 5,62 | 6,10 | 5,56 | 6,04 | 7,47% | 787.312,00 |
| 14.10.2024 | 5,69 | 5,71 | 5,58 | 5,62 | -0,88% | 442.163,00 |
| 11.10.2024 | 5,61 | 5,76 | 5,61 | 5,67 | 1,16% | 463.638,00 |
| 10.10.2024 | 5,51 | 5,67 | 5,51 | 5,61 | -0,09% | 535.730,00 |
| 09.10.2024 | 5,43 | 5,77 | 5,40 | 5,61 | 2,84% | 649.714,00 |
| 08.10.2024 | 5,56 | 5,68 | 5,44 | 5,46 | -1,98% | 1.117.375,00 |
| 07.10.2024 | 5,83 | 5,87 | 5,53 | 5,57 | -4,71% | 610.434,00 |
| 04.10.2024 | 5,71 | 5,89 | 5,56 | 5,84 | 3,73% | 909.046,00 |
| 03.10.2024 | 5,56 | 5,76 | 5,56 | 5,63 | -0,71% | 1.234.786,00 |
| 02.10.2024 | 5,68 | 5,78 | 5,66 | 5,67 | -0,87% | 388.013,00 |
| 01.10.2024 | 5,82 | 5,88 | 5,66 | 5,72 | -2,22% | 588.904,00 |
| 30.09.2024 | 6,06 | 6,24 | 5,81 | 5,85 | -3,78% | 914.762,00 |
| 27.09.2024 | 5,98 | 6,14 | 5,96 | 6,08 | 3,05% | 2.959.768,00 |
| 26.09.2024 | 5,85 | 5,94 | 5,75 | 5,90 | 3,15% | 781.272,00 |
| 25.09.2024 | 5,82 | 5,85 | 5,66 | 5,72 | -2,14% | 680.930,00 |
| 24.09.2024 | 5,92 | 5,93 | 5,78 | 5,85 | -0,09% | 420.429,00 |
| 23.09.2024 | 6,10 | 6,10 | 5,79 | 5,85 | -3,47% | 984.161,00 |
| 20.09.2024 | 6,24 | 6,24 | 5,99 | 6,06 | -2,42% | 578.680,00 |
| 19.09.2024 | 6,32 | 6,42 | 6,18 | 6,21 | 1,64% | 1.120.340,00 |
| 18.09.2024 | 6,11 | 6,36 | 6,02 | 6,11 | 0,00% | 513.040,00 |
| 17.09.2024 | 5,80 | 6,14 | 5,80 | 6,11 | 6,26% | 757.663,00 |
| 16.09.2024 | 5,82 | 5,83 | 5,62 | 5,75 | -1,20% | 730.044,00 |
| 13.09.2024 | 5,64 | 5,96 | 5,64 | 5,82 | 3,91% | 889.012,00 |
| 12.09.2024 | 5,73 | 5,76 | 5,60 | 5,60 | -1,39% | 727.201,00 |
| 11.09.2024 | 5,70 | 5,76 | 5,55 | 5,68 | -0,87% | 1.192.882,00 |
| 10.09.2024 | 5,86 | 5,86 | 5,70 | 5,73 | -1,80% | 908.794,00 |
| 09.09.2024 | 5,86 | 5,95 | 5,80 | 5,84 | -0,43% | 622.869,00 |
| 06.09.2024 | 5,81 | 6,00 | 5,75 | 5,86 | 0,51% | 934.391,00 |
| 05.09.2024 | 5,85 | 5,94 | 5,79 | 5,83 | -0,17% | 1.060.788,00 |