Börse:
62,505$
0,22%
Echtzeit-Aktienkurs BigCommerce Holdings Inc.
Bid:
62,203$
Ask:
62,807$
Aktienkurse zur BigCommerce Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.041.897,00 |
| 13.01.2021 | 61,25 | 66,30 | 60,55 | 66,00 | 7,72% | 2.437.235,00 |
| 12.01.2021 | 61,07 | 62,65 | 60,30 | 61,27 | 1,30% | 1.837.310,00 |
| 11.01.2021 | 62,39 | 63,30 | 60,48 | 60,48 | -6,45% | - |
| 08.01.2021 | 65,26 | 66,46 | 64,00 | 64,65 | -1,49% | 2.233.790,00 |
| 07.01.2021 | 60,20 | 65,63 | 59,95 | 65,63 | 11,12% | 2.561.414,00 |
| 06.01.2021 | 60,25 | 61,69 | 58,62 | 59,06 | -4,74% | 2.942.506,00 |
| 05.01.2021 | 59,49 | 62,20 | 57,26 | 62,00 | 6,19% | 3.547.807,00 |
| 04.01.2021 | 64,15 | 64,15 | 57,94 | 58,39 | -8,98% | - |
| 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% | 1.472.069,00 |
| 29.12.2020 | 68,14 | 69,07 | 64,35 | 65,40 | -2,33% | 3.190.661,00 |
| 28.12.2020 | 73,36 | 73,85 | 66,71 | 66,96 | -8,05% | 3.572.458,00 |
| 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% | 1.914.567,00 |
| 22.12.2020 | 70,95 | 73,45 | 69,56 | 72,19 | 2,71% | 2.293.786,00 |
| 21.12.2020 | 70,26 | 71,18 | 68,78 | 70,29 | -0,42% | - |
| 18.12.2020 | 73,60 | 73,88 | 70,10 | 70,58 | -5,01% | 2.664.039,00 |
| 17.12.2020 | 72,86 | 74,70 | 69,76 | 74,30 | 3,32% | 2.231.634,00 |
| 16.12.2020 | 70,15 | 73,88 | 68,45 | 71,91 | 2,93% | 2.877.387,00 |
| 15.12.2020 | 72,82 | 72,82 | 68,30 | 69,86 | -2,97% | 2.544.346,00 |
| 14.12.2020 | 73,27 | 74,40 | 71,05 | 72,00 | -0,66% | 1.360.536,00 |
| 11.12.2020 | 75,70 | 75,80 | 71,03 | 72,48 | -2,21% | 2.218.436,00 |
| 10.12.2020 | 75,03 | 78,46 | 74,00 | 74,12 | -5,65% | 3.591.373,00 |
| 09.12.2020 | 82,96 | 85,70 | 76,68 | 78,56 | -4,00% | 2.828.237,00 |
| 08.12.2020 | 82,44 | 86,37 | 80,33 | 81,83 | -1,61% | 2.940.509,00 |
| 07.12.2020 | 81,80 | 85,32 | 81,06 | 83,17 | 3,59% | 2.411.438,00 |
| 04.12.2020 | 75,41 | 81,25 | 74,54 | 80,29 | 7,35% | 2.637.060,00 |
| 03.12.2020 | 74,79 | 76,64 | 74,38 | 74,79 | 0,94% | 886.133,00 |
| 02.12.2020 | 73,70 | 76,10 | 71,40 | 74,09 | -1,67% | 1.659.549,00 |
| 01.12.2020 | 81,26 | 81,26 | 75,29 | 75,35 | -6,59% | - |
| 30.11.2020 | 79,92 | 82,28 | 76,18 | 80,66 | 0,67% | 1.853.676,00 |
| 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% | 4.272.641,00 |
| 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 |
| 01.10.2020 | 85,25 | 89,79 | 83,51 | 89,17 | 7,05% | 2.420.298,00 |
| 30.09.2020 | 86,50 | 88,28 | 82,12 | 83,30 | -5,11% | 2.076.980,00 |
| 29.09.2020 | 78,30 | 89,80 | 78,21 | 87,79 | 11,76% | 3.067.092,00 |
| 28.09.2020 | 81,35 | 81,44 | 78,05 | 78,55 | -1,80% | 939.714,00 |
| 25.09.2020 | 77,45 | 81,90 | 76,53 | 79,99 | 3,16% | 1.254.846,00 |
| 24.09.2020 | 75,94 | 77,70 | 73,14 | 77,54 | -1,00% | 1.849.473,00 |
| 23.09.2020 | 76,54 | 85,85 | 74,29 | 78,32 | 2,93% | 4.023.846,00 |
| 22.09.2020 | 77,00 | 77,45 | 73,18 | 76,09 | -0,01% | 1.025.909,00 |
| 21.09.2020 | 71,20 | 76,44 | 70,20 | 76,10 | 1,52% | 1.706.481,00 |
| 18.09.2020 | 75,30 | 76,57 | 72,26 | 74,96 | 1,28% | 2.871.243,00 |
| 17.09.2020 | 77,35 | 79,15 | 73,90 | 74,01 | -7,79% | 2.128.956,00 |
| 16.09.2020 | 83,39 | 86,00 | 80,05 | 80,26 | -4,88% | 1.427.679,00 |
| 15.09.2020 | 82,02 | 88,40 | 82,02 | 84,38 | 3,22% | 1.940.103,00 |
| 14.09.2020 | 83,00 | 85,00 | 80,80 | 81,75 | -1,35% | 1.284.441,00 |
| 11.09.2020 | 83,50 | 85,00 | 80,08 | 82,87 | -0,35% | 1.793.162,00 |
| 10.09.2020 | 84,77 | 91,00 | 80,40 | 83,16 | -9,11% | 6.320.312,00 |
| 09.09.2020 | 100,55 | 102,82 | 89,63 | 91,50 | -4,03% | 4.335.715,00 |
| 08.09.2020 | 96,96 | 110,92 | 91,51 | 95,34 | -10,88% | 5.918.994,00 |
| 04.09.2020 | 91,00 | 107,40 | 80,50 | 106,98 | 14,43% | 5.886.927,00 |
| 03.09.2020 | 109,99 | 110,78 | 91,70 | 93,49 | -16,53% | 3.637.095,00 |
| 02.09.2020 | 114,00 | 116,87 | 107,00 | 112,00 | 0,01% | 2.165.211,00 |
| 01.09.2020 | 111,52 | 122,00 | 109,22 | 111,99 | -4,93% | 3.940.870,00 |
| 31.08.2020 | 115,13 | 121,31 | 105,05 | 117,80 | -10,06% | 9.389.105,00 |
| 28.08.2020 | 146,13 | 146,75 | 129,25 | 130,98 | -7,11% | 5.790.590,00 |
| 27.08.2020 | 138,30 | 162,50 | 128,00 | 141,00 | 1,44% | 15.585.569,00 |
| 26.08.2020 | 106,88 | 151,99 | 104,23 | 139,00 | 33,54% | 20.529.080,00 |
| 25.08.2020 | 77,06 | 104,89 | 75,01 | 104,09 | 36,87% | 14.467.106,00 |