52,440€
0,90%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 53,31 | 53,31 | 52,92 | 52,92 | 1,83% | - |
09.05.2024 | 52,02 | 52,02 | 51,97 | 51,97 | -2,02% | - |
08.05.2024 | 53,29 | 53,29 | 53,04 | 53,04 | 0,08% | - |
07.05.2024 | 52,29 | 53,00 | 52,29 | 53,00 | 1,38% | - |
06.05.2024 | 52,52 | 52,52 | 52,28 | 52,28 | -6,66% | - |
03.05.2024 | 60,52 | 60,52 | 56,01 | 56,01 | -1,20% | - |
02.05.2024 | 58,09 | 58,09 | 56,69 | 56,69 | -4,93% | - |
30.04.2024 | 58,40 | 59,63 | 58,40 | 59,63 | 1,17% | - |
29.04.2024 | 57,97 | 58,94 | 57,97 | 58,94 | 1,90% | - |
26.04.2024 | 55,95 | 57,84 | 55,95 | 57,84 | 4,86% | - |
25.04.2024 | 56,78 | 56,78 | 55,16 | 55,16 | -3,82% | - |
24.04.2024 | 56,91 | 57,35 | 56,91 | 57,35 | 0,10% | - |
23.04.2024 | 56,46 | 57,29 | 56,46 | 57,29 | 1,43% | - |
22.04.2024 | 55,59 | 56,48 | 55,59 | 56,48 | -0,19% | - |
19.04.2024 | 56,62 | 56,62 | 56,59 | 56,59 | -2,85% | - |
18.04.2024 | 58,16 | 58,25 | 58,16 | 58,25 | -0,44% | - |
17.04.2024 | 58,48 | 58,51 | 58,48 | 58,51 | 3,48% | - |
16.04.2024 | 56,90 | 56,90 | 56,54 | 56,54 | -2,32% | - |
15.04.2024 | 57,37 | 57,88 | 57,37 | 57,88 | -2,06% | - |
12.04.2024 | 59,44 | 59,44 | 59,10 | 59,10 | 1,09% | - |
11.04.2024 | 59,60 | 59,60 | 58,46 | 58,46 | -0,19% | 40,00 |
10.04.2024 | 60,35 | 60,35 | 58,57 | 58,57 | -1,60% | 20,00 |
09.04.2024 | 58,17 | 59,52 | 58,17 | 59,52 | 1,85% | - |
08.04.2024 | 57,18 | 58,44 | 57,18 | 58,44 | 2,56% | - |
05.04.2024 | 56,36 | 56,98 | 56,36 | 56,98 | -2,68% | - |
04.04.2024 | 57,13 | 58,55 | 57,13 | 58,55 | 1,46% | - |
03.04.2024 | 58,26 | 58,65 | 57,71 | 57,71 | -1,45% | 9,00 |
02.04.2024 | 59,17 | 59,17 | 58,56 | 58,56 | -7,81% | - |
28.03.2024 | 61,56 | 63,52 | 61,56 | 63,52 | 2,92% | - |
27.03.2024 | 60,54 | 61,72 | 60,54 | 61,72 | -1,59% | - |
26.03.2024 | 62,06 | 62,72 | 62,06 | 62,72 | 1,03% | - |
25.03.2024 | 61,88 | 62,86 | 61,88 | 62,08 | 2,61% | 40,00 |
22.03.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 1,51% | - |
21.03.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,06% | - |
20.03.2024 | 60,24 | 60,24 | 60,24 | 60,24 | -1,47% | - |
19.03.2024 | 61,14 | 61,14 | 61,14 | 61,14 | 5,05% | - |
18.03.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -1,89% | - |
15.03.2024 | 58,62 | 59,32 | 58,62 | 59,32 | -1,72% | - |
14.03.2024 | 60,96 | 60,96 | 60,36 | 60,36 | -3,15% | - |
13.03.2024 | 59,86 | 62,32 | 59,86 | 62,32 | 2,53% | - |
12.03.2024 | 61,08 | 61,08 | 60,78 | 60,78 | -1,90% | 100,00 |
11.03.2024 | 61,76 | 61,96 | 61,76 | 61,96 | 0,42% | - |
08.03.2024 | 59,10 | 61,70 | 59,10 | 61,70 | 3,91% | - |
07.03.2024 | 57,06 | 59,38 | 57,06 | 59,38 | 6,07% | - |
06.03.2024 | 55,84 | 55,98 | 55,84 | 55,98 | -3,55% | - |
05.03.2024 | 59,40 | 59,40 | 58,04 | 58,04 | -1,26% | - |
04.03.2024 | 59,88 | 59,88 | 58,78 | 58,78 | 0,24% | - |
01.03.2024 | 57,80 | 58,64 | 57,80 | 58,64 | -1,01% | - |
29.02.2024 | 57,96 | 59,24 | 57,96 | 59,24 | -0,17% | - |
28.02.2024 | 58,72 | 59,34 | 58,72 | 59,34 | -0,87% | - |
27.02.2024 | 57,98 | 59,86 | 57,76 | 59,86 | 1,46% | 43,00 |
26.02.2024 | 57,50 | 59,00 | 57,50 | 59,00 | 5,06% | - |
23.02.2024 | 56,16 | 56,16 | 56,16 | 56,16 | 0,04% | - |
22.02.2024 | 56,14 | 56,14 | 56,14 | 56,14 | -2,23% | - |
21.02.2024 | 57,42 | 57,42 | 57,42 | 57,42 | -0,93% | - |
20.02.2024 | 57,96 | 57,96 | 57,96 | 57,96 | -0,14% | - |
19.02.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -1,66% | - |
16.02.2024 | 59,58 | 59,58 | 59,02 | 59,02 | -3,02% | - |
15.02.2024 | 59,50 | 60,86 | 59,50 | 60,86 | 1,13% | - |
14.02.2024 | 57,74 | 60,18 | 57,74 | 60,18 | -0,73% | - |
13.02.2024 | 60,30 | 60,62 | 59,74 | 60,62 | 0,07% | 10,00 |
12.02.2024 | 59,72 | 61,92 | 59,72 | 60,58 | -11,23% | 575,00 |
09.02.2024 | 68,24 | 68,24 | 68,24 | 68,24 | -2,68% | - |
08.02.2024 | 68,44 | 70,12 | 68,44 | 70,12 | 2,19% | - |
07.02.2024 | 70,20 | 70,20 | 68,62 | 68,62 | -4,03% | - |
06.02.2024 | 69,64 | 71,50 | 69,64 | 71,50 | 0,36% | - |
05.02.2024 | 72,62 | 72,62 | 71,24 | 71,24 | -1,98% | - |
02.02.2024 | 71,18 | 72,68 | 71,02 | 72,68 | -0,49% | 2,00 |
01.02.2024 | 71,26 | 73,04 | 71,26 | 73,04 | 0,74% | - |
31.01.2024 | 70,98 | 72,50 | 70,98 | 72,50 | 0,78% | - |
30.01.2024 | 72,74 | 72,74 | 71,94 | 71,94 | 2,04% | - |
29.01.2024 | 67,52 | 70,50 | 67,52 | 70,50 | 3,71% | - |
26.01.2024 | 67,06 | 67,98 | 67,06 | 67,98 | -0,56% | - |
25.01.2024 | 66,24 | 68,66 | 66,24 | 68,36 | -0,18% | 2,00 |
24.01.2024 | 68,04 | 68,48 | 68,04 | 68,48 | -2,56% | - |
23.01.2024 | 67,82 | 70,28 | 67,82 | 70,28 | 1,33% | - |
22.01.2024 | 65,62 | 69,36 | 65,62 | 69,36 | 6,02% | - |
19.01.2024 | 65,84 | 65,84 | 65,42 | 65,42 | -2,10% | - |
18.01.2024 | 66,72 | 66,82 | 66,72 | 66,82 | 2,05% | - |
17.01.2024 | 66,74 | 66,74 | 65,48 | 65,48 | -4,58% | - |
16.01.2024 | 67,46 | 68,62 | 67,46 | 68,62 | 0,20% | - |
15.01.2024 | 68,48 | 68,48 | 68,48 | 68,48 | 0,06% | - |
12.01.2024 | 67,64 | 68,44 | 67,64 | 68,44 | 0,35% | - |
11.01.2024 | 68,62 | 68,62 | 68,20 | 68,20 | -0,41% | 100,00 |
10.01.2024 | 69,18 | 69,18 | 68,48 | 68,48 | -3,74% | - |
09.01.2024 | 70,16 | 71,14 | 70,16 | 71,14 | 1,43% | - |
08.01.2024 | 67,44 | 70,14 | 67,44 | 70,14 | 1,98% | 1,00 |
05.01.2024 | 66,74 | 68,78 | 66,74 | 68,78 | 1,75% | - |
04.01.2024 | 67,18 | 67,60 | 67,18 | 67,60 | -0,41% | - |
03.01.2024 | 69,38 | 69,38 | 67,88 | 67,88 | -6,40% | - |
02.01.2024 | 72,52 | 72,52 | 72,52 | 72,52 | -2,26% | - |
29.12.2023 | 74,20 | 74,20 | 74,20 | 74,20 | -0,75% | - |
28.12.2023 | 74,76 | 74,76 | 74,76 | 74,76 | 0,27% | - |
27.12.2023 | 74,56 | 74,56 | 74,56 | 74,56 | -2,92% | - |
22.12.2023 | 74,24 | 76,80 | 74,24 | 76,80 | 1,67% | 100,00 |
21.12.2023 | 73,14 | 75,54 | 73,14 | 75,54 | 0,59% | 34,00 |
20.12.2023 | 75,10 | 75,10 | 75,10 | 75,10 | 7,75% | - |
19.12.2023 | 69,70 | 69,70 | 69,70 | 69,70 | 1,51% | - |
18.12.2023 | 68,66 | 68,66 | 68,66 | 68,66 | -0,95% | - |
15.12.2023 | 69,32 | 69,32 | 69,32 | 69,32 | 2,36% | - |