57,130€
1,53%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 57,62 | 58,75 | 56,91 | 58,36 | 3,50% | - |
| 25.04.2024 | 57,06 | 57,06 | 55,21 | 56,38 | -1,76% | - |
| 24.04.2024 | 57,18 | 58,01 | 56,83 | 57,39 | 0,26% | - |
| 23.04.2024 | 56,77 | 58,28 | 56,58 | 57,24 | 0,55% | - |
| 22.04.2024 | 55,85 | 57,53 | 55,65 | 56,93 | 1,75% | - |
| 19.04.2024 | 56,82 | 57,47 | 55,82 | 55,95 | -2,41% | - |
| 18.04.2024 | 58,44 | 59,52 | 57,26 | 57,33 | -2,01% | - |
| 17.04.2024 | 58,77 | 59,46 | 58,11 | 58,50 | -0,54% | - |
| 16.04.2024 | 57,15 | 58,90 | 56,21 | 58,82 | 2,59% | - |
| 15.04.2024 | 57,28 | 58,98 | 56,94 | 57,34 | -1,04% | - |
| 12.04.2024 | 59,77 | 60,19 | 57,94 | 57,94 | -2,06% | - |
| 11.04.2024 | 58,56 | 60,04 | 58,04 | 59,16 | 0,74% | - |
| 10.04.2024 | 61,10 | 61,18 | 58,56 | 58,73 | -4,06% | - |
| 09.04.2024 | 58,84 | 61,33 | 58,38 | 61,21 | 3,68% | - |
| 08.04.2024 | 57,89 | 59,57 | 57,65 | 59,04 | 1,64% | - |
| 05.04.2024 | 56,57 | 58,15 | 56,57 | 58,09 | 1,76% | - |
| 04.04.2024 | 57,84 | 59,02 | 56,85 | 57,09 | -1,49% | - |
| 03.04.2024 | 58,98 | 59,35 | 57,70 | 57,95 | -2,24% | - |
| 02.04.2024 | 59,52 | 60,84 | 57,78 | 59,28 | -6,93% | - |
| 28.03.2024 | 62,28 | 64,65 | 61,94 | 63,69 | 2,69% | - |
| 27.03.2024 | 61,39 | 62,65 | 60,77 | 62,02 | 0,98% | - |
| 26.03.2024 | 62,81 | 63,89 | 61,18 | 61,42 | -1,85% | - |
| 25.03.2024 | 62,74 | 64,02 | 61,16 | 62,58 | -0,75% | 120,00 |
| 22.03.2024 | 61,16 | 64,43 | 60,94 | 63,05 | 2,72% | - |
| 21.03.2024 | 60,80 | 63,25 | 60,78 | 61,38 | 1,10% | - |
| 20.03.2024 | 61,08 | 62,15 | 60,67 | 60,71 | -1,04% | - |
| 19.03.2024 | 61,96 | 62,94 | 60,94 | 61,35 | -1,41% | - |
| 18.03.2024 | 59,21 | 62,93 | 59,05 | 62,23 | 4,12% | - |
| 15.03.2024 | 59,40 | 60,37 | 57,84 | 59,77 | -2,14% | - |
| 14.03.2024 | 61,65 | 62,54 | 59,04 | 61,08 | -0,44% | - |
| 13.03.2024 | 60,60 | 63,02 | 60,60 | 61,35 | 0,72% | - |
| 12.03.2024 | 61,75 | 62,68 | 60,06 | 60,91 | -0,65% | - |
| 11.03.2024 | 62,48 | 63,51 | 61,30 | 61,31 | -2,25% | - |
| 08.03.2024 | 59,79 | 62,85 | 59,59 | 62,72 | 4,55% | - |
| 07.03.2024 | 57,79 | 60,77 | 57,63 | 59,99 | 3,36% | - |
| 06.03.2024 | 56,76 | 58,22 | 55,88 | 58,04 | 2,45% | - |
| 05.03.2024 | 59,87 | 60,47 | 56,39 | 56,65 | -6,12% | - |
| 04.03.2024 | 60,26 | 61,30 | 58,72 | 60,34 | -0,85% | - |
| 01.03.2024 | 58,36 | 61,12 | 58,10 | 60,86 | 3,91% | - |
| 29.02.2024 | 57,93 | 59,92 | 57,86 | 58,57 | -0,43% | 241,00 |
| 28.02.2024 | 58,92 | 60,07 | 58,77 | 58,82 | -1,14% | - |
| 27.02.2024 | 58,70 | 60,12 | 58,61 | 59,50 | 1,09% | - |
| 26.02.2024 | 58,04 | 60,02 | 57,55 | 58,86 | 0,68% | - |
| 23.02.2024 | 56,89 | 58,68 | 56,53 | 58,46 | 2,56% | - |
| 22.02.2024 | 57,29 | 57,96 | 56,67 | 57,00 | 0,53% | - |
| 21.02.2024 | 58,13 | 58,21 | 56,08 | 56,70 | -2,78% | - |
| 20.02.2024 | 57,59 | 58,81 | 56,89 | 58,32 | 0,21% | - |
| 19.02.2024 | 57,85 | 58,20 | 57,05 | 58,20 | -1,21% | - |
| 16.02.2024 | 60,26 | 61,52 | 58,91 | 58,91 | -2,53% | - |
| 15.02.2024 | 60,33 | 61,48 | 60,15 | 60,44 | 0,12% | - |
| 14.02.2024 | 58,44 | 61,60 | 58,01 | 60,37 | 2,99% | - |
| 13.02.2024 | 60,98 | 61,03 | 58,36 | 58,62 | -4,28% | - |
| 12.02.2024 | 60,70 | 62,05 | 59,89 | 61,24 | 0,87% | 161,00 |
| 09.02.2024 | 68,04 | 73,86 | 58,97 | 60,71 | -13,62% | 220,00 |
| 08.02.2024 | 69,76 | 71,73 | 68,84 | 70,28 | 1,04% | - |
| 07.02.2024 | 71,14 | 71,99 | 68,21 | 69,56 | -2,45% | - |
| 06.02.2024 | 70,50 | 72,07 | 68,76 | 71,31 | 0,86% | - |
| 05.02.2024 | 73,95 | 74,95 | 69,69 | 70,70 | -4,10% | - |
| 02.02.2024 | 71,80 | 74,35 | 70,78 | 73,72 | 2,43% | - |
| 01.02.2024 | 72,05 | 73,55 | 70,29 | 71,97 | -0,35% | - |
| 31.01.2024 | 71,40 | 74,33 | 70,99 | 72,22 | 0,14% | - |
| 30.01.2024 | 73,63 | 75,36 | 71,86 | 72,12 | -2,21% | - |
| 29.01.2024 | 68,37 | 73,76 | 68,37 | 73,75 | 7,65% | - |
| 26.01.2024 | 67,91 | 69,49 | 67,13 | 68,51 | 0,34% | - |
| 25.01.2024 | 67,25 | 68,98 | 66,96 | 68,28 | 1,53% | - |
| 24.01.2024 | 68,98 | 70,34 | 67,22 | 67,25 | -2,65% | - |
| 23.01.2024 | 68,67 | 71,07 | 67,16 | 69,08 | 0,09% | - |
| 22.01.2024 | 66,38 | 70,32 | 66,36 | 69,02 | 3,74% | - |
| 19.01.2024 | 66,54 | 67,67 | 64,66 | 66,53 | -0,40% | - |
| 18.01.2024 | 67,51 | 69,54 | 66,41 | 66,80 | -1,59% | - |
| 17.01.2024 | 67,65 | 67,94 | 65,21 | 67,88 | -0,13% | 20,00 |
| 16.01.2024 | 68,81 | 69,33 | 67,42 | 67,97 | -1,21% | - |
| 15.01.2024 | 68,30 | 68,88 | 68,27 | 68,80 | 0,42% | - |
| 12.01.2024 | 68,54 | 69,80 | 68,08 | 68,51 | -0,36% | - |
| 11.01.2024 | 69,52 | 70,19 | 67,50 | 68,76 | -1,26% | - |
| 10.01.2024 | 69,85 | 70,79 | 67,81 | 69,64 | -0,90% | - |
| 09.01.2024 | 70,95 | 72,48 | 70,03 | 70,27 | -1,40% | - |
| 08.01.2024 | 68,11 | 71,80 | 68,11 | 71,27 | 3,97% | - |
| 05.01.2024 | 68,05 | 69,32 | 67,01 | 68,55 | 1,12% | - |
| 04.01.2024 | 68,07 | 68,54 | 65,64 | 67,79 | -0,59% | - |
| 03.01.2024 | 70,33 | 70,51 | 67,61 | 68,19 | -3,39% | - |
| 02.01.2024 | 73,88 | 74,47 | 69,59 | 70,58 | -5,11% | 48,00 |
| 29.12.2023 | 75,18 | 75,23 | 73,85 | 74,38 | -1,26% | - |
| 28.12.2023 | 75,63 | 76,17 | 75,06 | 75,33 | -0,71% | - |
| 27.12.2023 | 75,57 | 76,38 | 74,68 | 75,87 | -0,01% | 82,00 |
| 22.12.2023 | 75,05 | 76,93 | 74,82 | 75,88 | 0,70% | - |
| 21.12.2023 | 74,07 | 76,42 | 74,05 | 75,35 | 1,73% | 400,00 |
| 20.12.2023 | 75,79 | 79,42 | 74,07 | 74,07 | -2,68% | - |
| 19.12.2023 | 70,61 | 76,22 | 69,92 | 76,11 | 7,84% | - |
| 18.12.2023 | 69,58 | 71,08 | 68,68 | 70,58 | 1,20% | 130,00 |
| 15.12.2023 | 70,17 | 71,50 | 69,19 | 69,74 | -0,77% | - |
| 14.12.2023 | 68,09 | 73,38 | 68,01 | 70,28 | 2,36% | - |
| 13.12.2023 | 65,15 | 68,73 | 64,18 | 68,66 | 5,31% | - |
| 12.12.2023 | 65,04 | 65,67 | 64,09 | 65,20 | -0,58% | - |
| 11.12.2023 | 65,78 | 66,49 | 64,07 | 65,58 | -0,50% | - |
| 08.12.2023 | 63,84 | 66,38 | 63,19 | 65,91 | 2,52% | - |
| 07.12.2023 | 63,25 | 64,94 | 61,87 | 64,29 | 0,99% | - |
| 06.12.2023 | 64,26 | 66,45 | 63,52 | 63,66 | 2,02% | - |
| 05.12.2023 | 62,87 | 66,94 | 62,40 | 62,40 | -1,55% | - |
| 04.12.2023 | 62,53 | 64,77 | 62,18 | 63,38 | 1,28% | - |