Börse:
61,686$
-1,47%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
61,336$
Ask:
62,036$
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 67,87 | 70,25 | 61,55 | 62,61 | -7,47% | - |
| 24.02.2021 | 67,00 | 70,83 | 64,88 | 67,66 | 6,84% | 4.758.451,00 |
| 23.02.2021 | 63,60 | 64,56 | 53,19 | 63,33 | -7,21% | 6.958.343,00 |
| 22.02.2021 | 69,16 | 71,00 | 67,84 | 68,25 | -3,55% | 2.303.149,00 |
| 19.02.2021 | 68,84 | 71,70 | 68,73 | 70,76 | 3,10% | 2.495.354,00 |
| 18.02.2021 | 69,43 | 71,41 | 67,52 | 68,63 | -3,93% | 3.105.209,00 |
| 17.02.2021 | 74,80 | 75,40 | 70,12 | 71,44 | -4,50% | 2.606.427,00 |
| 16.02.2021 | 74,25 | 76,00 | 71,90 | 74,81 | -0,25% | 3.128.697,00 |
| 12.02.2021 | 77,00 | 77,37 | 73,61 | 75,00 | -3,97% | 2.979.101,00 |
| 11.02.2021 | 83,64 | 83,64 | 77,92 | 78,10 | -5,33% | 2.826.746,00 |
| 10.02.2021 | 89,65 | 92,00 | 82,50 | 82,50 | -5,23% | 2.543.921,00 |
| 09.02.2021 | 85,56 | 88,30 | 84,98 | 87,05 | 0,83% | 1.086.429,00 |
| 08.02.2021 | 82,89 | 86,48 | 80,65 | 86,33 | 4,90% | 1.583.469,00 |
| 05.02.2021 | 88,79 | 88,88 | 81,51 | 82,30 | -6,09% | 1.413.635,00 |
| 04.02.2021 | 85,96 | 88,25 | 84,10 | 87,64 | 5,53% | 1.417.494,00 |
| 03.02.2021 | 79,50 | 85,49 | 79,07 | 83,05 | 5,81% | 1.764.114,00 |
| 02.02.2021 | 79,98 | 79,99 | 73,01 | 78,49 | 0,20% | 2.196.654,00 |
| 01.02.2021 | 80,38 | 82,84 | 76,32 | 78,33 | -2,01% | 1.950.260,00 |
| 29.01.2021 | 81,95 | 84,22 | 78,34 | 79,94 | -0,97% | 1.787.805,00 |
| 28.01.2021 | 86,83 | 86,83 | 78,29 | 80,72 | -10,31% | 2.652.345,00 |
| 27.01.2021 | 82,80 | 96,66 | 82,41 | 90,00 | 4,26% | 6.672.605,00 |
| 26.01.2021 | 79,00 | 87,10 | 78,47 | 86,32 | 7,89% | 4.772.240,00 |
| 25.01.2021 | 73,00 | 82,76 | 72,75 | 80,01 | 12,29% | 7.502.595,00 |
| 22.01.2021 | 69,74 | 73,64 | 68,55 | 71,25 | -0,10% | 3.316.999,00 |
| 21.01.2021 | 63,14 | 72,70 | 62,97 | 71,32 | 13,71% | 6.700.167,00 |
| 20.01.2021 | 62,76 | 63,48 | 61,65 | 62,72 | 0,58% | 1.012.468,00 |
| 19.01.2021 | 63,18 | 63,50 | 60,70 | 62,36 | -0,02% | 1.474.013,00 |
| 15.01.2021 | 65,05 | 65,55 | 61,99 | 62,37 | -3,66% | 1.545.253,00 |
| 14.01.2021 | 67,20 | 68,44 | 62,98 | 64,74 | -1,91% | 3.054.662,00 |
| 13.01.2021 | 61,25 | 66,30 | 60,55 | 66,00 | 7,72% | 2.456.706,00 |
| 12.01.2021 | 61,07 | 62,65 | 60,30 | 61,27 | 1,11% | 1.851.015,00 |
| 11.01.2021 | 62,55 | 63,49 | 60,43 | 60,60 | -6,26% | 2.184.204,00 |
| 08.01.2021 | 65,26 | 66,46 | 64,00 | 64,65 | -1,49% | 2.268.621,00 |
| 07.01.2021 | 60,20 | 65,63 | 59,95 | 65,63 | 11,12% | 2.587.978,00 |
| 06.01.2021 | 60,25 | 61,69 | 58,62 | 59,06 | -4,74% | 3.020.601,00 |
| 05.01.2021 | 59,49 | 62,20 | 57,26 | 62,00 | 6,27% | 3.567.756,00 |
| 04.01.2021 | 64,25 | 64,55 | 57,80 | 58,34 | -9,06% | 4.437.469,00 |
| 31.12.2020 | 65,78 | 66,60 | 63,54 | 64,15 | -2,33% | 2.078.139,00 |
| 30.12.2020 | 66,10 | 67,10 | 64,77 | 65,68 | 0,43% | 1.483.331,00 |
| 29.12.2020 | 68,14 | 69,07 | 64,35 | 65,40 | -2,33% | 3.210.251,00 |
| 28.12.2020 | 73,36 | 73,85 | 66,71 | 66,96 | -8,05% | 3.603.602,00 |
| 24.12.2020 | 72,91 | 74,78 | 71,58 | 72,82 | 0,39% | 1.721.612,00 |
| 23.12.2020 | 72,00 | 73,88 | 71,17 | 72,54 | 0,48% | 1.921.348,00 |
| 22.12.2020 | 70,95 | 73,45 | 69,56 | 72,19 | 2,50% | 2.303.876,00 |
| 21.12.2020 | 69,68 | 71,53 | 68,60 | 70,43 | -0,21% | 2.253.764,00 |
| 18.12.2020 | 73,60 | 73,88 | 70,10 | 70,58 | -5,01% | 2.727.172,00 |
| 17.12.2020 | 72,86 | 74,70 | 69,76 | 74,30 | 3,32% | 2.241.046,00 |
| 16.12.2020 | 70,15 | 73,88 | 68,45 | 71,91 | 2,93% | 2.897.310,00 |
| 15.12.2020 | 72,82 | 72,82 | 68,30 | 69,86 | -2,97% | 2.567.272,00 |
| 14.12.2020 | 73,27 | 74,40 | 71,05 | 72,00 | -0,66% | 1.376.034,00 |
| 11.12.2020 | 75,70 | 75,80 | 71,02 | 72,48 | -2,21% | 2.236.397,00 |
| 10.12.2020 | 75,03 | 78,46 | 74,00 | 74,12 | -5,65% | 3.630.675,00 |
| 09.12.2020 | 82,96 | 85,70 | 76,68 | 78,56 | -4,00% | 2.872.041,00 |
| 08.12.2020 | 82,44 | 86,37 | 80,33 | 81,83 | -1,61% | 2.949.144,00 |
| 07.12.2020 | 81,80 | 85,32 | 81,06 | 83,17 | 3,59% | 2.430.283,00 |
| 04.12.2020 | 75,41 | 81,25 | 74,54 | 80,29 | 7,35% | 2.654.384,00 |
| 03.12.2020 | 74,79 | 76,64 | 74,38 | 74,79 | 0,94% | 892.324,00 |
| 02.12.2020 | 73,70 | 76,10 | 71,40 | 74,09 | -2,28% | 1.663.567,00 |
| 01.12.2020 | 80,65 | 81,45 | 75,18 | 75,82 | -6,00% | 1.910.309,00 |
| 30.11.2020 | 79,92 | 82,28 | 76,18 | 80,66 | 0,67% | 1.871.659,00 |
| 27.11.2020 | 81,49 | 82,99 | 79,00 | 80,12 | 0,83% | 1.478.896,00 |
| 25.11.2020 | 78,75 | 80,35 | 76,01 | 79,46 | -1,35% | 1.907.402,00 |
| 24.11.2020 | 79,46 | 82,18 | 75,65 | 80,55 | 6,84% | 4.237.926,00 |
| 23.11.2020 | 68,05 | 75,74 | 67,80 | 75,39 | 11,47% | 3.700.177,00 |
| 20.11.2020 | 68,13 | 68,37 | 66,17 | 67,63 | 0,21% | 1.487.632,00 |
| 19.11.2020 | 68,02 | 69,85 | 67,05 | 67,49 | -0,69% | 2.003.595,00 |
| 18.11.2020 | 70,00 | 70,20 | 67,48 | 67,96 | 0,68% | 1.815.019,00 |
| 17.11.2020 | 66,22 | 69,13 | 65,81 | 67,50 | 2,99% | 2.124.502,00 |
| 16.11.2020 | 67,80 | 68,70 | 65,06 | 65,54 | -1,87% | 2.788.503,00 |
| 13.11.2020 | 68,50 | 69,69 | 65,50 | 66,79 | -8,91% | 7.554.469,00 |
| 12.11.2020 | 72,00 | 75,48 | 71,25 | 73,32 | 0,71% | 1.367.979,00 |
| 11.11.2020 | 71,90 | 73,82 | 70,90 | 72,80 | -2,44% | 2.287.724,00 |
| 10.11.2020 | 73,76 | 77,77 | 71,71 | 74,62 | 3,05% | 1.604.353,00 |
| 09.11.2020 | 76,80 | 77,00 | 72,11 | 72,41 | -8,92% | 1.815.250,00 |
| 06.11.2020 | 83,10 | 84,00 | 78,28 | 79,50 | -6,84% | 2.039.236,00 |
| 05.11.2020 | 86,00 | 87,88 | 83,60 | 85,34 | 3,32% | 1.574.451,00 |
| 04.11.2020 | 81,93 | 85,00 | 79,07 | 82,60 | 6,69% | 1.234.768,00 |
| 03.11.2020 | 73,78 | 80,06 | 72,89 | 77,42 | 6,82% | 1.532.279,00 |
| 02.11.2020 | 74,98 | 76,97 | 71,65 | 72,48 | -1,25% | 897.691,00 |
| 30.10.2020 | 79,00 | 79,66 | 72,56 | 73,40 | -8,82% | 1.449.029,00 |
| 29.10.2020 | 81,00 | 81,91 | 79,03 | 80,50 | 1,07% | 558.475,00 |
| 28.10.2020 | 81,80 | 82,00 | 78,55 | 79,65 | -4,95% | 819.252,00 |
| 27.10.2020 | 82,62 | 85,28 | 80,05 | 83,80 | 0,59% | 895.567,00 |
| 26.10.2020 | 89,00 | 90,13 | 81,26 | 83,31 | -7,55% | 1.649.181,00 |
| 23.10.2020 | 91,11 | 91,11 | 87,60 | 90,11 | 0,18% | 538.132,00 |
| 22.10.2020 | 95,42 | 95,79 | 88,35 | 89,95 | -6,10% | 887.918,00 |
| 21.10.2020 | 92,73 | 96,15 | 91,40 | 95,79 | 4,81% | 858.865,00 |
| 20.10.2020 | 96,80 | 97,83 | 91,02 | 91,39 | -3,54% | 1.023.147,00 |
| 19.10.2020 | 104,50 | 105,29 | 94,06 | 94,74 | -7,97% | 1.328.373,00 |
| 16.10.2020 | 106,25 | 108,45 | 102,92 | 102,94 | -2,55% | 1.095.305,00 |
| 15.10.2020 | 101,00 | 106,11 | 98,27 | 105,63 | -0,34% | 1.284.373,00 |
| 14.10.2020 | 102,00 | 109,15 | 102,00 | 105,99 | 3,77% | 2.175.719,00 |
| 13.10.2020 | 100,31 | 103,68 | 99,10 | 102,14 | 0,81% | 1.321.387,00 |
| 12.10.2020 | 99,00 | 104,45 | 96,04 | 101,32 | 3,64% | 2.604.159,00 |
| 09.10.2020 | 92,92 | 98,00 | 92,00 | 97,76 | 7,30% | 1.588.960,00 |
| 08.10.2020 | 95,25 | 97,25 | 90,53 | 91,11 | -1,82% | 1.429.594,00 |
| 07.10.2020 | 89,53 | 98,73 | 89,03 | 92,80 | 5,94% | 2.529.142,00 |
| 06.10.2020 | 93,25 | 93,25 | 85,00 | 87,60 | -5,18% | 1.861.146,00 |
| 05.10.2020 | 86,23 | 95,19 | 84,27 | 92,39 | 9,12% | 2.954.619,00 |
| 02.10.2020 | 83,51 | 88,84 | 83,00 | 84,67 | -5,05% | 1.272.450,00 |