5,120$
-0,19%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 5,11 | 5,20 | 5,02 | 5,12 | -0,19% | 1.038.998,00 |
| 04.06.2025 | 5,06 | 5,16 | 5,03 | 5,13 | 1,58% | 847.794,00 |
| 03.06.2025 | 4,99 | 5,11 | 4,90 | 5,05 | 1,00% | 2.507.028,00 |
| 02.06.2025 | 5,01 | 5,09 | 4,96 | 5,00 | -0,79% | 1.012.876,00 |
| 30.05.2025 | 4,99 | 5,07 | 4,94 | 5,04 | 0,40% | 1.732.669,00 |
| 29.05.2025 | 5,00 | 5,03 | 4,94 | 5,02 | 1,41% | 403.326,00 |
| 28.05.2025 | 5,07 | 5,08 | 4,95 | 4,95 | -2,56% | 496.225,00 |
| 27.05.2025 | 4,98 | 5,11 | 4,97 | 5,08 | 3,25% | 670.786,00 |
| 23.05.2025 | 4,95 | 5,01 | 4,87 | 4,92 | -0,81% | 810.782,00 |
| 22.05.2025 | 4,90 | 5,08 | 4,89 | 4,96 | 1,43% | 575.320,00 |
| 21.05.2025 | 5,00 | 5,03 | 4,88 | 4,89 | -3,36% | 874.802,00 |
| 20.05.2025 | 5,09 | 5,14 | 4,99 | 5,06 | -0,59% | 510.805,00 |
| 19.05.2025 | 5,04 | 5,17 | 5,01 | 5,09 | -0,78% | 553.434,00 |
| 16.05.2025 | 5,18 | 5,19 | 5,11 | 5,13 | -0,97% | 687.778,00 |
| 15.05.2025 | 5,32 | 5,37 | 5,15 | 5,18 | -3,00% | 708.100,00 |
| 14.05.2025 | 5,31 | 5,39 | 5,28 | 5,34 | 0,19% | 888.319,00 |
| 13.05.2025 | 5,25 | 5,36 | 5,21 | 5,33 | 1,72% | 1.069.860,00 |
| 12.05.2025 | 5,40 | 5,59 | 5,21 | 5,24 | 1,55% | 1.192.501,00 |
| 09.05.2025 | 5,24 | 5,35 | 5,11 | 5,16 | -1,43% | 946.417,00 |
| 08.05.2025 | 5,36 | 5,47 | 5,09 | 5,24 | 0,67% | 893.317,00 |
| 07.05.2025 | 5,21 | 5,24 | 5,10 | 5,20 | 0,58% | 741.342,00 |
| 06.05.2025 | 5,02 | 5,22 | 4,97 | 5,17 | 1,77% | 663.950,00 |
| 05.05.2025 | 5,10 | 5,16 | 5,05 | 5,08 | -1,36% | 440.371,00 |
| 02.05.2025 | 5,28 | 5,28 | 5,12 | 5,15 | -1,34% | 688.849,00 |
| 01.05.2025 | 5,24 | 5,30 | 5,15 | 5,22 | 0,97% | 1.060.851,00 |
| 30.04.2025 | 5,17 | 5,21 | 5,10 | 5,17 | -2,27% | 569.567,00 |
| 29.04.2025 | 5,24 | 5,36 | 5,24 | 5,29 | 0,38% | 466.771,00 |
| 28.04.2025 | 5,35 | 5,38 | 5,23 | 5,27 | -1,68% | 442.447,00 |
| 25.04.2025 | 5,21 | 5,36 | 5,16 | 5,36 | 2,10% | 463.889,00 |
| 24.04.2025 | 5,12 | 5,34 | 5,11 | 5,25 | 2,54% | 681.964,00 |
| 23.04.2025 | 5,18 | 5,29 | 5,06 | 5,12 | 1,59% | 651.147,00 |
| 22.04.2025 | 4,94 | 5,08 | 4,85 | 5,04 | 3,07% | 1.207.498,00 |
| 21.04.2025 | 5,05 | 5,07 | 4,85 | 4,89 | -3,83% | 843.250,00 |
| 17.04.2025 | 5,08 | 5,22 | 5,04 | 5,09 | -0,10% | 668.579,00 |
| 16.04.2025 | 5,15 | 5,18 | 5,02 | 5,09 | -1,36% | 1.034.125,00 |
| 15.04.2025 | 5,15 | 5,25 | 5,14 | 5,16 | 0,00% | 932.663,00 |
| 14.04.2025 | 5,46 | 5,47 | 5,15 | 5,16 | -3,37% | 619.097,00 |
| 11.04.2025 | 5,31 | 5,46 | 5,16 | 5,34 | 0,38% | 586.616,00 |
| 10.04.2025 | 5,44 | 5,51 | 5,20 | 5,32 | -5,51% | 633.534,00 |
| 09.04.2025 | 5,10 | 5,75 | 4,91 | 5,63 | 9,75% | 1.227.923,00 |
| 08.04.2025 | 5,49 | 5,49 | 5,09 | 5,13 | -3,39% | 1.331.898,00 |
| 07.04.2025 | 5,21 | 5,61 | 5,13 | 5,31 | -2,03% | 1.142.608,00 |
| 04.04.2025 | 5,41 | 5,54 | 5,24 | 5,42 | -3,21% | 1.217.901,00 |
| 03.04.2025 | 5,72 | 5,76 | 5,53 | 5,60 | -5,17% | 972.850,00 |
| 02.04.2025 | 5,71 | 5,98 | 5,71 | 5,91 | 2,34% | 452.179,00 |
| 01.04.2025 | 5,72 | 5,83 | 5,67 | 5,77 | 0,17% | 518.074,00 |
| 31.03.2025 | 5,75 | 5,90 | 5,74 | 5,76 | -1,87% | 605.992,00 |
| 28.03.2025 | 5,94 | 6,01 | 5,76 | 5,87 | -2,49% | 785.555,00 |
| 27.03.2025 | 5,95 | 6,10 | 5,89 | 6,02 | 0,84% | 476.917,00 |
| 26.03.2025 | 6,06 | 6,09 | 5,89 | 5,97 | -1,81% | 508.377,00 |
| 25.03.2025 | 6,14 | 6,19 | 5,90 | 6,08 | -0,16% | 621.753,00 |
| 24.03.2025 | 6,08 | 6,13 | 5,94 | 6,09 | 1,75% | 761.819,00 |
| 21.03.2025 | 6,04 | 6,04 | 5,83 | 5,99 | 0,25% | 740.223,00 |
| 20.03.2025 | 5,80 | 6,06 | 5,80 | 5,97 | 1,36% | 486.308,00 |
| 19.03.2025 | 5,86 | 6,01 | 5,82 | 5,89 | 0,51% | 492.655,00 |
| 18.03.2025 | 5,97 | 5,97 | 5,82 | 5,86 | -3,14% | 532.416,00 |
| 17.03.2025 | 5,94 | 6,18 | 5,94 | 6,05 | 1,34% | 697.854,00 |
| 14.03.2025 | 6,15 | 6,24 | 5,92 | 5,97 | -1,65% | 833.883,00 |
| 13.03.2025 | 5,93 | 6,08 | 5,70 | 6,07 | 1,51% | 1.121.750,00 |
| 12.03.2025 | 6,28 | 6,33 | 5,91 | 5,98 | -2,61% | 874.669,00 |
| 11.03.2025 | 6,07 | 6,52 | 6,02 | 6,14 | 6,41% | 1.206.610,00 |
| 10.03.2025 | 5,92 | 5,94 | 5,65 | 5,77 | -4,39% | 1.137.584,00 |
| 07.03.2025 | 6,20 | 6,31 | 5,68 | 6,04 | -3,29% | 1.136.527,00 |
| 06.03.2025 | 6,65 | 6,73 | 6,22 | 6,24 | -7,96% | 990.324,00 |
| 05.03.2025 | 6,75 | 6,83 | 6,61 | 6,78 | 0,30% | 604.297,00 |
| 04.03.2025 | 6,72 | 6,92 | 6,55 | 6,76 | -1,53% | 824.714,00 |
| 03.03.2025 | 7,09 | 7,20 | 6,85 | 6,87 | -3,04% | 748.843,00 |
| 28.02.2025 | 7,02 | 7,12 | 6,89 | 7,08 | 0,00% | 926.443,00 |
| 27.02.2025 | 7,16 | 7,38 | 6,96 | 7,08 | 1,51% | 1.281.336,00 |
| 26.02.2025 | 6,93 | 7,19 | 6,83 | 6,98 | 1,38% | 1.500.978,00 |
| 25.02.2025 | 6,73 | 6,95 | 6,46 | 6,88 | 1,03% | 830.723,00 |
| 24.02.2025 | 6,26 | 6,85 | 6,15 | 6,81 | 9,31% | 931.240,00 |
| 21.02.2025 | 6,39 | 6,65 | 6,22 | 6,23 | -0,16% | 4.524.896,00 |
| 20.02.2025 | 7,08 | 7,50 | 6,12 | 6,24 | -6,73% | 2.595.188,00 |
| 19.02.2025 | 6,88 | 6,93 | 6,63 | 6,69 | -3,74% | 1.108.457,00 |
| 18.02.2025 | 7,04 | 7,05 | 6,74 | 6,95 | -0,14% | 746.017,00 |
| 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% | 754.174,00 |
| 12.02.2025 | 6,76 | 7,11 | 6,68 | 7,09 | 3,81% | 625.363,00 |
| 11.02.2025 | 6,79 | 6,92 | 6,72 | 6,83 | -0,87% | 526.371,00 |
| 10.02.2025 | 6,60 | 6,95 | 6,60 | 6,89 | 5,84% | 699.880,00 |
| 07.02.2025 | 6,62 | 6,69 | 6,46 | 6,51 | -1,81% | 551.342,00 |
| 06.02.2025 | 6,49 | 6,66 | 6,40 | 6,63 | 2,31% | 557.706,00 |
| 05.02.2025 | 6,56 | 6,58 | 6,44 | 6,48 | -1,52% | 383.555,00 |
| 04.02.2025 | 6,26 | 6,61 | 6,26 | 6,58 | 5,11% | 759.306,00 |
| 03.02.2025 | 5,90 | 6,29 | 5,83 | 6,26 | 2,79% | 1.245.884,00 |
| 31.01.2025 | 6,31 | 6,42 | 6,06 | 6,09 | -2,40% | 913.000,00 |
| 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 |