52,440€
-2,02%
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 | 53,96 | 53,97 | 52,42 | 52,49 | -1,92% | - |
| 09.05.2024 | 52,34 | 53,57 | 51,84 | 53,52 | 2,14% | - |
| 08.05.2024 | 53,55 | 53,98 | 52,25 | 52,40 | -2,24% | - |
| 07.05.2024 | 52,64 | 54,10 | 52,45 | 53,60 | 1,83% | 20,00 |
| 06.05.2024 | 52,92 | 54,72 | 52,06 | 52,64 | -0,46% | - |
| 03.05.2024 | 61,07 | 63,21 | 52,53 | 52,88 | -13,46% | 209,00 |
| 02.05.2024 | 58,60 | 62,93 | 51,04 | 61,11 | 4,51% | 35,00 |
| 30.04.2024 | 58,89 | 60,15 | 57,86 | 58,47 | -0,70% | - |
| 29.04.2024 | 58,59 | 59,60 | 58,04 | 58,88 | 0,42% | 17,00 |
| 26.04.2024 | 57,69 | 58,77 | 56,53 | 58,64 | 1,56% | - |
| 25.04.2024 | 56,95 | 57,74 | 55,21 | 57,74 | 0,39% | - |
| 24.04.2024 | 57,25 | 57,98 | 56,82 | 57,51 | 0,54% | - |
| 23.04.2024 | 56,90 | 58,31 | 56,58 | 57,20 | 0,65% | 20,00 |
| 22.04.2024 | 56,37 | 57,53 | 55,52 | 56,83 | 1,55% | 8,00 |
| 19.04.2024 | 57,78 | 57,78 | 55,74 | 55,96 | -2,30% | - |
| 18.04.2024 | 58,28 | 59,54 | 57,26 | 57,28 | -2,09% | - |
| 17.04.2024 | 58,86 | 59,46 | 58,09 | 58,50 | -0,41% | - |
| 16.04.2024 | 57,56 | 58,91 | 56,29 | 58,74 | 2,46% | 100,00 |
| 15.04.2024 | 57,53 | 58,99 | 56,96 | 57,33 | -1,31% | 8,00 |
| 12.04.2024 | 59,78 | 60,25 | 57,95 | 58,09 | -2,97% | - |
| 11.04.2024 | 58,33 | 60,06 | 58,04 | 59,87 | 1,56% | - |
| 10.04.2024 | 61,21 | 61,29 | 58,55 | 58,95 | -3,77% | - |
| 09.04.2024 | 59,01 | 61,34 | 58,38 | 61,26 | 3,58% | - |
| 08.04.2024 | 58,09 | 59,57 | 57,25 | 59,14 | 1,84% | - |
| 05.04.2024 | 57,21 | 58,15 | 56,59 | 58,07 | 1,86% | - |
| 04.04.2024 | 57,98 | 59,04 | 56,83 | 57,01 | -1,50% | 35,00 |
| 03.04.2024 | 59,29 | 59,81 | 57,70 | 57,88 | -2,48% | - |
| 02.04.2024 | 63,87 | 63,87 | 57,78 | 59,35 | -6,55% | - |
| 28.03.2024 | 62,49 | 64,67 | 62,02 | 63,51 | 2,16% | - |
| 27.03.2024 | 61,40 | 62,65 | 61,35 | 62,17 | 1,16% | - |
| 26.03.2024 | 62,89 | 63,83 | 61,17 | 61,46 | -2,61% | - |
| 25.03.2024 | 62,73 | 63,96 | 61,15 | 63,11 | 0,24% | - |
| 22.03.2024 | 61,22 | 64,40 | 60,94 | 62,96 | 2,54% | - |
| 21.03.2024 | 61,22 | 63,20 | 60,84 | 61,40 | 0,90% | 45,00 |
| 20.03.2024 | 61,24 | 62,15 | 60,45 | 60,85 | -0,59% | - |
| 19.03.2024 | 62,11 | 62,94 | 61,08 | 61,21 | -1,59% | - |
| 18.03.2024 | 59,08 | 62,97 | 59,08 | 62,20 | 5,03% | - |
| 15.03.2024 | 59,03 | 59,78 | 57,93 | 59,22 | -0,70% | - |
| 14.03.2024 | 61,86 | 62,50 | 59,02 | 59,64 | -3,34% | 40,00 |
| 13.03.2024 | 60,79 | 63,73 | 60,71 | 61,70 | 1,33% | 300,00 |
| 12.03.2024 | 61,74 | 62,67 | 60,05 | 60,89 | -1,76% | - |
| 11.03.2024 | 62,65 | 63,44 | 61,41 | 61,98 | -0,78% | - |
| 08.03.2024 | 59,94 | 62,85 | 59,70 | 62,47 | 4,22% | - |
| 07.03.2024 | 58,31 | 60,72 | 57,77 | 59,94 | 3,24% | - |
| 06.03.2024 | 56,85 | 58,23 | 55,88 | 58,06 | 1,88% | 30,00 |
| 05.03.2024 | 60,37 | 60,58 | 56,39 | 56,99 | -5,50% | - |
| 04.03.2024 | 60,43 | 61,30 | 58,72 | 60,31 | -0,85% | - |
| 01.03.2024 | 58,31 | 61,12 | 58,10 | 60,83 | 4,32% | - |
| 29.02.2024 | 58,83 | 59,90 | 57,85 | 58,31 | -0,78% | - |
| 28.02.2024 | 59,64 | 60,07 | 58,30 | 58,77 | -1,29% | 2,00 |
| 27.02.2024 | 58,53 | 60,11 | 58,53 | 59,54 | 1,16% | - |
| 26.02.2024 | 58,25 | 60,03 | 57,54 | 58,86 | 0,63% | 6,00 |
| 23.02.2024 | 56,75 | 58,69 | 56,53 | 58,49 | 2,78% | - |
| 22.02.2024 | 56,69 | 57,97 | 56,67 | 56,91 | 0,28% | - |
| 21.02.2024 | 58,39 | 58,39 | 56,08 | 56,75 | -2,68% | - |
| 20.02.2024 | 57,94 | 58,79 | 56,89 | 58,31 | 0,64% | - |
| 19.02.2024 | 59,22 | 59,22 | 57,20 | 57,94 | -1,78% | 13,00 |
| 16.02.2024 | 60,11 | 61,52 | 58,57 | 58,99 | -2,11% | - |
| 15.02.2024 | 60,45 | 61,48 | 60,13 | 60,26 | -0,15% | - |
| 14.02.2024 | 58,61 | 61,60 | 58,15 | 60,35 | 2,97% | - |
| 13.02.2024 | 60,97 | 61,84 | 58,37 | 58,61 | -4,01% | - |
| 12.02.2024 | 61,08 | 62,25 | 59,95 | 61,06 | 0,03% | 10,00 |
| 09.02.2024 | 68,31 | 73,86 | 58,99 | 61,04 | -9,82% | 100,00 |
| 08.02.2024 | 69,62 | 85,64 | 63,56 | 67,69 | -2,55% | 147,00 |
| 07.02.2024 | 71,24 | 72,02 | 68,21 | 69,46 | -2,13% | - |
| 06.02.2024 | 70,73 | 71,97 | 68,74 | 70,97 | 0,08% | 40,00 |
| 05.02.2024 | 73,28 | 74,95 | 69,69 | 70,91 | -3,97% | - |
| 02.02.2024 | 72,49 | 74,36 | 70,78 | 73,84 | 2,58% | - |
| 01.02.2024 | 71,82 | 73,55 | 70,26 | 71,98 | 0,15% | - |
| 31.01.2024 | 71,62 | 74,36 | 70,99 | 71,87 | -0,33% | - |
| 30.01.2024 | 74,39 | 74,64 | 71,78 | 72,11 | -2,24% | - |
| 29.01.2024 | 68,67 | 73,83 | 68,50 | 73,76 | 7,57% | - |
| 26.01.2024 | 68,63 | 69,53 | 67,28 | 68,57 | 0,44% | - |
| 25.01.2024 | 67,26 | 68,98 | 67,10 | 68,27 | 1,38% | 8,00 |
| 24.01.2024 | 69,14 | 70,53 | 67,22 | 67,34 | -2,60% | - |
| 23.01.2024 | 68,87 | 71,07 | 67,15 | 69,14 | 0,25% | - |
| 22.01.2024 | 66,53 | 70,34 | 66,51 | 68,97 | 3,61% | - |
| 19.01.2024 | 66,77 | 67,68 | 64,66 | 66,57 | -0,39% | - |
| 18.01.2024 | 67,96 | 69,54 | 66,41 | 66,83 | -1,49% | 104,00 |
| 17.01.2024 | 68,41 | 68,41 | 65,28 | 67,84 | -0,31% | - |
| 16.01.2024 | 68,95 | 69,34 | 67,42 | 68,05 | -1,31% | 29,00 |
| 15.01.2024 | 68,39 | 69,17 | 68,03 | 68,95 | 0,67% | - |
| 12.01.2024 | 68,81 | 69,75 | 68,05 | 68,49 | -0,23% | - |
| 11.01.2024 | 69,14 | 70,37 | 67,50 | 68,65 | -1,28% | - |
| 10.01.2024 | 69,64 | 70,79 | 67,79 | 69,54 | -0,93% | - |
| 09.01.2024 | 71,32 | 72,50 | 69,79 | 70,19 | -1,18% | - |
| 08.01.2024 | 68,57 | 71,82 | 68,18 | 71,03 | 3,74% | - |
| 05.01.2024 | 67,70 | 69,34 | 67,16 | 68,47 | 0,96% | 50,00 |
| 04.01.2024 | 68,19 | 68,56 | 65,71 | 67,82 | -0,78% | - |
| 03.01.2024 | 70,67 | 70,67 | 67,61 | 68,35 | -2,98% | - |
| 02.01.2024 | 74,56 | 74,56 | 69,59 | 70,45 | -5,51% | - |
| 29.12.2023 | 75,33 | 75,42 | 74,00 | 74,56 | -0,73% | - |
| 28.12.2023 | 76,09 | 76,17 | 75,03 | 75,11 | -0,81% | 32,00 |
| 27.12.2023 | 76,53 | 76,53 | 74,68 | 75,72 | -0,13% | - |
| 22.12.2023 | 75,38 | 76,91 | 74,90 | 75,82 | 0,21% | - |
| 21.12.2023 | 74,15 | 76,42 | 74,15 | 75,66 | 1,90% | 17,00 |
| 20.12.2023 | 75,82 | 79,42 | 74,02 | 74,25 | -1,51% | 86,00 |
| 19.12.2023 | 70,79 | 76,22 | 69,92 | 75,39 | 6,59% | - |
| 18.12.2023 | 69,84 | 71,08 | 68,69 | 70,73 | 1,51% | 10,00 |
| 15.12.2023 | 70,69 | 71,52 | 69,27 | 69,68 | -0,84% | 25,00 |