5,820$
0,34%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
Ask:
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 5,78 | 5,86 | 5,77 | 5,82 | 0,34% | 57.789,00 |
| 23.04.2024 | 5,76 | 5,99 | 5,75 | 5,80 | 0,87% | 631.821,00 |
| 22.04.2024 | 5,93 | 5,93 | 5,72 | 5,75 | -2,38% | 592.190,00 |
| 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% | 668.477,00 |
| 17.04.2024 | 5,93 | 5,98 | 5,84 | 5,84 | -0,81% | 590.641,00 |
| 16.04.2024 | 5,92 | 6,02 | 5,81 | 5,89 | -1,51% | 737.108,00 |
| 15.04.2024 | 6,17 | 6,20 | 5,96 | 5,98 | -3,70% | 733.868,00 |
| 12.04.2024 | 6,33 | 6,38 | 6,13 | 6,21 | -3,42% | 853.766,00 |
| 11.04.2024 | 6,36 | 6,50 | 6,31 | 6,43 | 2,39% | 436.119,00 |
| 10.04.2024 | 6,42 | 6,42 | 6,16 | 6,28 | -4,85% | 2.017.865,00 |
| 09.04.2024 | 6,52 | 6,69 | 6,52 | 6,60 | 1,23% | 308.137,00 |
| 08.04.2024 | 6,50 | 6,54 | 6,44 | 6,52 | 0,93% | 740.329,00 |
| 05.04.2024 | 6,55 | 6,58 | 6,44 | 6,46 | -1,75% | 394.402,00 |
| 04.04.2024 | 6,75 | 6,80 | 6,57 | 6,58 | -1,13% | 433.518,00 |
| 03.04.2024 | 6,63 | 6,71 | 6,58 | 6,65 | -0,52% | 652.646,00 |
| 02.04.2024 | 6,70 | 6,77 | 6,64 | 6,69 | -2,41% | 441.564,00 |
| 01.04.2024 | 6,90 | 6,94 | 6,79 | 6,85 | -0,58% | 528.033,00 |
| 28.03.2024 | 6,91 | 7,11 | 6,87 | 6,89 | -0,29% | 679.110,00 |
| 27.03.2024 | 7,03 | 7,03 | 6,83 | 6,91 | -0,29% | 579.401,00 |
| 26.03.2024 | 6,98 | 7,10 | 6,87 | 6,93 | 0,14% | 657.305,00 |
| 25.03.2024 | 6,81 | 7,09 | 6,79 | 6,92 | -4,95% | 1.027.908,00 |
| 22.03.2024 | 7,39 | 7,41 | 7,14 | 7,28 | -2,15% | 482.683,00 |
| 21.03.2024 | 7,56 | 7,67 | 7,43 | 7,44 | -0,67% | 296.158,00 |
| 20.03.2024 | 7,33 | 7,55 | 7,25 | 7,49 | 1,77% | 344.025,00 |
| 19.03.2024 | 7,12 | 7,39 | 7,09 | 7,36 | 2,08% | 1.152.509,00 |
| 18.03.2024 | 7,11 | 7,25 | 6,97 | 7,21 | 1,41% | 517.847,00 |
| 15.03.2024 | 7,15 | 7,19 | 7,07 | 7,11 | -1,25% | 950.744,00 |
| 14.03.2024 | 7,40 | 7,41 | 7,14 | 7,20 | -2,96% | 793.759,00 |
| 13.03.2024 | 7,42 | 7,61 | 7,40 | 7,42 | -0,54% | 449.351,00 |
| 12.03.2024 | 7,52 | 7,61 | 7,37 | 7,46 | -0,53% | 277.299,00 |
| 11.03.2024 | 7,52 | 7,64 | 7,45 | 7,50 | -0,66% | 671.501,00 |
| 08.03.2024 | 7,65 | 7,84 | 7,53 | 7,55 | -0,13% | 458.568,00 |
| 07.03.2024 | 7,38 | 7,67 | 7,37 | 7,56 | 3,00% | 554.772,00 |
| 06.03.2024 | 7,38 | 7,47 | 7,31 | 7,34 | 1,31% | 664.955,00 |
| 05.03.2024 | 7,55 | 7,57 | 7,19 | 7,25 | -5,60% | 808.552,00 |
| 04.03.2024 | 7,82 | 7,82 | 7,52 | 7,68 | -1,73% | 510.991,00 |
| 01.03.2024 | 7,79 | 7,85 | 7,64 | 7,81 | 0,90% | 521.439,00 |
| 29.02.2024 | 7,79 | 7,83 | 7,67 | 7,74 | 0,52% | 477.187,00 |
| 28.02.2024 | 7,77 | 7,90 | 7,65 | 7,70 | -2,04% | 626.862,00 |
| 27.02.2024 | 7,97 | 7,99 | 7,73 | 7,86 | -0,51% | 819.295,00 |
| 26.02.2024 | 7,80 | 7,97 | 7,74 | 7,90 | 0,64% | 882.470,00 |
| 23.02.2024 | 8,17 | 8,29 | 7,69 | 7,85 | -4,85% | 1.115.887,00 |
| 22.02.2024 | 8,86 | 8,93 | 7,90 | 8,25 | 0,00% | 1.859.794,00 |
| 21.02.2024 | 8,20 | 8,47 | 8,15 | 8,25 | -1,32% | 816.885,00 |
| 20.02.2024 | 8,44 | 8,57 | 8,26 | 8,36 | -3,35% | 650.236,00 |
| 16.02.2024 | 8,79 | 8,86 | 8,64 | 8,65 | -3,03% | 1.298.041,00 |
| 15.02.2024 | 8,70 | 8,94 | 8,66 | 8,92 | 3,84% | 548.107,00 |
| 14.02.2024 | 8,31 | 8,63 | 8,25 | 8,59 | 5,40% | 701.111,00 |
| 13.02.2024 | 8,25 | 8,45 | 8,07 | 8,15 | -7,28% | 571.478,00 |
| 12.02.2024 | 8,61 | 8,99 | 8,61 | 8,79 | 1,62% | 537.301,00 |
| 09.02.2024 | 8,55 | 8,74 | 8,52 | 8,65 | 2,13% | 487.916,00 |
| 08.02.2024 | 8,23 | 8,50 | 8,17 | 8,47 | 3,29% | 404.060,00 |
| 07.02.2024 | 8,30 | 8,30 | 8,07 | 8,20 | -0,73% | 389.063,00 |
| 06.02.2024 | 8,01 | 8,45 | 8,00 | 8,26 | 3,51% | 479.804,00 |
| 05.02.2024 | 7,90 | 8,07 | 7,57 | 7,98 | -4,43% | 1.169.257,00 |
| 02.02.2024 | 8,13 | 8,43 | 8,05 | 8,35 | 2,08% | 585.263,00 |
| 01.02.2024 | 8,28 | 8,34 | 8,09 | 8,18 | 0,00% | 380.650,00 |
| 31.01.2024 | 8,56 | 8,56 | 8,15 | 8,18 | -5,43% | 445.656,00 |
| 30.01.2024 | 8,80 | 8,86 | 8,58 | 8,65 | -0,57% | 504.934,00 |
| 29.01.2024 | 8,34 | 8,72 | 8,25 | 8,70 | 5,45% | 287.982,00 |
| 26.01.2024 | 8,36 | 8,47 | 8,22 | 8,25 | -1,08% | 346.072,00 |
| 25.01.2024 | 8,42 | 8,42 | 8,25 | 8,34 | 0,91% | 212.915,00 |
| 24.01.2024 | 8,69 | 8,69 | 8,25 | 8,27 | -2,99% | 325.694,00 |
| 23.01.2024 | 8,58 | 8,66 | 8,43 | 8,52 | 0,95% | 326.984,00 |
| 22.01.2024 | 8,34 | 8,77 | 8,32 | 8,44 | 2,18% | 475.984,00 |
| 19.01.2024 | 8,15 | 8,27 | 7,96 | 8,26 | 1,98% | 480.972,00 |
| 18.01.2024 | 8,27 | 8,28 | 7,99 | 8,10 | -1,46% | 533.454,00 |
| 17.01.2024 | 8,06 | 8,23 | 7,90 | 8,22 | -0,24% | 453.517,00 |
| 16.01.2024 | 8,30 | 8,32 | 8,14 | 8,24 | -1,90% | 450.659,00 |
| 12.01.2024 | 8,66 | 8,80 | 8,40 | 8,40 | -2,78% | 372.476,00 |
| 11.01.2024 | 8,64 | 8,68 | 8,41 | 8,64 | -0,12% | 278.210,00 |
| 10.01.2024 | 8,71 | 8,77 | 8,58 | 8,65 | -0,69% | 305.463,00 |
| 09.01.2024 | 8,59 | 8,80 | 8,58 | 8,71 | -0,51% | 391.870,00 |
| 08.01.2024 | 8,33 | 8,81 | 8,33 | 8,76 | 4,72% | 485.364,00 |
| 05.01.2024 | 8,32 | 8,54 | 8,30 | 8,36 | -0,95% | 497.795,00 |
| 04.01.2024 | 8,45 | 8,62 | 8,38 | 8,44 | -1,29% | 546.498,00 |
| 03.01.2024 | 8,80 | 8,81 | 8,52 | 8,55 | -5,00% | 815.100,00 |
| 02.01.2024 | 9,61 | 9,61 | 8,96 | 9,00 | -7,50% | 1.077.744,00 |
| 29.12.2023 | 10,05 | 10,17 | 9,72 | 9,73 | -3,85% | 662.209,00 |
| 28.12.2023 | 10,08 | 10,19 | 10,04 | 10,12 | 0,30% | 433.341,00 |
| 27.12.2023 | 9,98 | 10,14 | 9,90 | 10,09 | 1,92% | 495.933,00 |
| 26.12.2023 | 9,78 | 9,92 | 9,64 | 9,90 | 2,06% | 351.235,00 |
| 22.12.2023 | 9,55 | 9,86 | 9,55 | 9,70 | 1,25% | 403.054,00 |
| 21.12.2023 | 9,48 | 9,60 | 9,39 | 9,58 | 3,57% | 414.718,00 |
| 20.12.2023 | 9,61 | 9,84 | 9,25 | 9,25 | -4,15% | 543.382,00 |
| 19.12.2023 | 9,36 | 9,68 | 9,29 | 9,65 | 3,88% | 485.509,00 |
| 18.12.2023 | 9,36 | 9,51 | 9,26 | 9,29 | -0,43% | 629.506,00 |
| 15.12.2023 | 9,71 | 9,71 | 9,30 | 9,33 | -3,22% | 1.057.579,00 |
| 14.12.2023 | 9,52 | 9,81 | 9,43 | 9,64 | 3,54% | 820.078,00 |
| 13.12.2023 | 8,91 | 9,36 | 8,75 | 9,31 | 5,08% | 555.513,00 |
| 12.12.2023 | 9,00 | 9,03 | 8,70 | 8,86 | -1,77% | 495.516,00 |
| 11.12.2023 | 9,01 | 9,15 | 8,93 | 9,02 | -0,88% | 411.133,00 |
| 08.12.2023 | 8,93 | 9,10 | 8,81 | 9,10 | 1,34% | 423.498,00 |
| 07.12.2023 | 9,22 | 9,22 | 8,97 | 8,98 | -2,60% | 356.060,00 |
| 06.12.2023 | 9,39 | 9,45 | 9,20 | 9,22 | -0,22% | 550.984,00 |
| 05.12.2023 | 9,29 | 9,41 | 9,17 | 9,24 | -1,07% | 352.832,00 |
| 04.12.2023 | 9,24 | 9,47 | 9,20 | 9,34 | 0,00% | 350.443,00 |
| 01.12.2023 | 8,72 | 9,35 | 8,64 | 9,34 | 6,99% | 573.861,00 |
| 30.11.2023 | 8,95 | 9,01 | 8,58 | 8,73 | -1,80% | 497.884,00 |