52,585€
-10,48%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 60,98 | 60,98 | 53,10 | 53,40 | -9,09% | 162,00 |
| 02.05.2024 | 58,47 | 58,74 | 58,34 | 58,74 | -0,41% | 296,00 |
| 30.04.2024 | 59,22 | 59,83 | 58,98 | 58,98 | 0,19% | 66,00 |
| 29.04.2024 | 58,39 | 59,60 | 58,04 | 58,87 | 1,29% | - |
| 26.04.2024 | 57,33 | 58,41 | 57,33 | 58,12 | 3,01% | 41,00 |
| 25.04.2024 | 57,20 | 57,21 | 55,21 | 56,42 | -1,71% | - |
| 24.04.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 1,00% | 11,00 |
| 23.04.2024 | 57,02 | 57,02 | 56,83 | 56,83 | -0,04% | 246,00 |
| 22.04.2024 | 56,00 | 57,53 | 55,67 | 56,86 | 1,00% | - |
| 19.04.2024 | 57,48 | 57,48 | 56,29 | 56,29 | -4,12% | 12,00 |
| 18.04.2024 | 58,16 | 58,71 | 58,16 | 58,71 | 0,20% | 124,00 |
| 17.04.2024 | 58,59 | 58,59 | 58,59 | 58,59 | 1,90% | 100,00 |
| 16.04.2024 | 57,51 | 57,51 | 57,50 | 57,50 | 0,51% | 150,00 |
| 15.04.2024 | 57,33 | 58,20 | 57,21 | 57,21 | -2,04% | 331,00 |
| 12.04.2024 | 60,60 | 60,60 | 58,40 | 58,40 | -2,14% | 95,00 |
| 11.04.2024 | 58,69 | 59,68 | 58,69 | 59,68 | 1,96% | 65,00 |
| 10.04.2024 | 59,47 | 59,47 | 58,53 | 58,53 | -1,50% | 21,00 |
| 09.04.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 0,29% | 10,00 |
| 08.04.2024 | 58,53 | 59,25 | 58,53 | 59,25 | 2,00% | 86,00 |
| 05.04.2024 | 57,19 | 58,15 | 56,59 | 58,09 | 0,55% | - |
| 04.04.2024 | 58,41 | 58,41 | 57,77 | 57,77 | 0,12% | 101,00 |
| 03.04.2024 | 59,30 | 59,62 | 57,63 | 57,70 | -2,80% | 163,00 |
| 02.04.2024 | 60,61 | 60,61 | 57,86 | 59,36 | -6,61% | 356,00 |
| 28.03.2024 | 62,68 | 64,60 | 62,64 | 63,56 | 2,22% | 611,00 |
| 27.03.2024 | 61,64 | 62,18 | 61,64 | 62,18 | 1,01% | 8,00 |
| 26.03.2024 | 62,18 | 62,18 | 61,56 | 61,56 | -0,93% | 75,00 |
| 25.03.2024 | 62,40 | 62,42 | 61,30 | 62,14 | -2,91% | 361,00 |
| 22.03.2024 | 61,26 | 64,00 | 61,26 | 64,00 | 1,56% | 28,00 |
| 21.03.2024 | 62,18 | 63,02 | 62,18 | 63,02 | 3,35% | 155,00 |
| 20.03.2024 | 61,92 | 61,92 | 60,98 | 60,98 | -1,13% | 123,00 |
| 19.03.2024 | 61,60 | 62,40 | 61,60 | 61,68 | -1,09% | 90,00 |
| 18.03.2024 | 59,60 | 62,36 | 59,60 | 62,36 | 7,30% | 73,00 |
| 15.03.2024 | 60,14 | 60,14 | 58,00 | 58,12 | -4,72% | 390,00 |
| 14.03.2024 | 60,84 | 61,00 | 60,84 | 61,00 | -2,62% | 128,00 |
| 13.03.2024 | 61,34 | 63,20 | 61,02 | 62,64 | 2,29% | 480,00 |
| 12.03.2024 | 62,38 | 62,38 | 61,24 | 61,24 | -1,07% | 87,00 |
| 11.03.2024 | 61,66 | 61,90 | 61,50 | 61,90 | -0,96% | 220,00 |
| 08.03.2024 | 59,56 | 62,50 | 59,56 | 62,50 | 3,75% | 615,00 |
| 07.03.2024 | 58,38 | 60,24 | 58,38 | 60,24 | 3,97% | 91,00 |
| 06.03.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 1,83% | 50,00 |
| 05.03.2024 | 59,60 | 59,60 | 56,72 | 56,90 | -5,26% | 165,00 |
| 04.03.2024 | 60,08 | 60,22 | 58,84 | 60,06 | -0,92% | 242,00 |
| 01.03.2024 | 60,62 | 60,62 | 60,62 | 60,62 | 3,55% | 10,00 |
| 29.02.2024 | 58,54 | 58,54 | 58,54 | 58,54 | -2,63% | 50,00 |
| 28.02.2024 | 60,00 | 60,34 | 59,10 | 60,12 | 0,40% | 388,00 |
| 27.02.2024 | 58,44 | 59,88 | 58,44 | 59,88 | 1,35% | 151,00 |
| 26.02.2024 | 58,58 | 59,18 | 58,50 | 59,08 | 0,92% | 89,00 |
| 23.02.2024 | 57,00 | 58,54 | 56,56 | 58,54 | 2,95% | 155,00 |
| 22.02.2024 | 57,46 | 57,74 | 56,84 | 56,86 | -0,14% | 118,00 |
| 21.02.2024 | 56,32 | 56,94 | 56,10 | 56,94 | -2,60% | 65,00 |
| 20.02.2024 | 58,14 | 58,50 | 57,00 | 58,46 | 0,62% | 565,00 |
| 19.02.2024 | 57,50 | 58,10 | 57,20 | 58,10 | -2,19% | 569,00 |
| 16.02.2024 | 60,88 | 60,88 | 59,40 | 59,40 | -2,24% | 373,00 |
| 15.02.2024 | 60,96 | 60,98 | 60,04 | 60,76 | -0,88% | 54,00 |
| 14.02.2024 | 58,32 | 61,30 | 58,16 | 61,30 | 3,23% | 769,00 |
| 13.02.2024 | 61,00 | 61,50 | 59,38 | 59,38 | -1,49% | 789,00 |
| 12.02.2024 | 61,30 | 62,24 | 60,28 | 60,28 | -2,71% | 776,00 |
| 09.02.2024 | 70,04 | 73,06 | 59,72 | 61,96 | -12,46% | 1.709,00 |
| 08.02.2024 | 69,36 | 71,30 | 69,36 | 70,78 | 2,73% | 536,00 |
| 07.02.2024 | 70,70 | 71,74 | 68,90 | 68,90 | -3,50% | 205,00 |
| 06.02.2024 | 71,84 | 71,84 | 71,08 | 71,40 | 2,50% | 85,00 |
| 05.02.2024 | 74,64 | 74,78 | 69,66 | 69,66 | -4,89% | 117,00 |
| 02.02.2024 | 72,38 | 73,24 | 72,38 | 73,24 | 0,72% | 87,00 |
| 01.02.2024 | 72,72 | 72,72 | 72,72 | 72,72 | 1,00% | 15,00 |
| 31.01.2024 | 72,08 | 72,08 | 72,00 | 72,00 | -1,91% | 15,00 |
| 30.01.2024 | 73,20 | 73,40 | 72,60 | 73,40 | 1,89% | 162,00 |
| 29.01.2024 | 68,14 | 72,20 | 68,14 | 72,04 | 4,41% | 127,00 |
| 26.01.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,73% | 195,00 |
| 25.01.2024 | 66,80 | 68,50 | 66,80 | 68,50 | -0,35% | 5,00 |
| 24.01.2024 | 69,44 | 69,44 | 68,74 | 68,74 | -0,92% | 208,00 |
| 23.01.2024 | 69,38 | 69,38 | 69,38 | 69,38 | 2,24% | 4,00 |
| 22.01.2024 | 70,04 | 70,22 | 67,86 | 67,86 | 2,32% | 47,00 |
| 19.01.2024 | 66,32 | 66,32 | 66,32 | 66,32 | -0,57% | 1,00 |
| 18.01.2024 | 67,84 | 67,84 | 66,70 | 66,70 | 0,12% | 114,00 |
| 17.01.2024 | 67,30 | 67,30 | 65,10 | 66,62 | -2,14% | 304,00 |
| 16.01.2024 | 68,08 | 68,08 | 68,08 | 68,08 | -1,93% | 4,00 |
| 15.01.2024 | 69,42 | 69,42 | 69,42 | 69,42 | 0,93% | 1,00 |
| 12.01.2024 | 69,30 | 69,30 | 68,78 | 68,78 | 0,73% | 25,00 |
| 11.01.2024 | 69,52 | 69,24 | 68,28 | 68,28 | -2,65% | 155,00 |
| 10.01.2024 | 69,52 | 70,58 | 69,52 | 70,14 | -1,52% | 119,00 |
| 09.01.2024 | 71,64 | 71,64 | 71,22 | 71,22 | 0,31% | 70,00 |
| 08.01.2024 | 68,78 | 71,00 | 68,78 | 71,00 | 2,57% | 88,00 |
| 05.01.2024 | 68,76 | 69,22 | 68,76 | 69,22 | 2,43% | 94,00 |
| 04.01.2024 | 67,58 | 67,58 | 67,58 | 67,58 | -0,59% | 2,00 |
| 03.01.2024 | 68,64 | 68,66 | 67,98 | 67,98 | -3,30% | 115,00 |
| 02.01.2024 | 72,50 | 72,50 | 70,30 | 70,30 | -5,71% | 654,00 |
| 29.12.2023 | 74,82 | 74,82 | 73,56 | 74,56 | -1,51% | 569,00 |
| 28.12.2023 | 76,22 | 76,22 | 75,44 | 75,70 | -0,08% | 35,00 |
| 27.12.2023 | 75,16 | 75,84 | 74,86 | 75,76 | 0,08% | 132,00 |
| 22.12.2023 | 75,70 | 75,70 | 75,70 | 75,70 | 0,42% | 100,00 |
| 21.12.2023 | 73,68 | 75,74 | 73,68 | 75,38 | 0,51% | 100,00 |
| 20.12.2023 | 75,36 | 79,30 | 75,00 | 75,00 | -0,64% | 570,00 |
| 19.12.2023 | 70,16 | 75,48 | 69,50 | 75,48 | 7,25% | 1.452,00 |
| 18.12.2023 | 69,18 | 70,38 | 69,18 | 70,38 | -1,07% | 149,00 |
| 15.12.2023 | 71,20 | 71,20 | 71,14 | 71,14 | 1,17% | 81,00 |
| 14.12.2023 | 67,74 | 72,02 | 67,74 | 70,32 | 2,57% | 577,00 |
| 13.12.2023 | 64,86 | 68,56 | 64,04 | 68,56 | 6,36% | 463,00 |
| 12.12.2023 | 65,34 | 65,34 | 64,46 | 64,46 | -1,44% | 279,00 |
| 11.12.2023 | 65,44 | 65,44 | 65,40 | 65,40 | -0,97% | 418,00 |
| 08.12.2023 | 64,46 | 66,12 | 64,46 | 66,04 | 2,67% | 345,00 |