58,450€
-0,83%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,51% | 40,00 |
| 22.03.2024 | 60,56 | 60,56 | 60,56 | 60,56 | 0,03% | - |
| 21.03.2024 | 60,54 | 60,54 | 60,54 | 60,54 | 0,07% | - |
| 20.03.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -1,53% | - |
| 19.03.2024 | 61,44 | 61,44 | 61,44 | 61,44 | 5,10% | - |
| 18.03.2024 | 58,46 | 58,46 | 58,46 | 58,46 | 0,86% | - |
| 15.03.2024 | 59,38 | 59,69 | 57,84 | 57,96 | -3,16% | - |
| 14.03.2024 | 61,73 | 62,54 | 59,80 | 59,85 | -1,82% | - |
| 13.03.2024 | 60,96 | 60,96 | 60,96 | 60,96 | -0,42% | - |
| 12.03.2024 | 61,22 | 61,22 | 61,22 | 61,22 | -0,84% | - |
| 11.03.2024 | 61,74 | 61,74 | 61,74 | 61,74 | 4,04% | - |
| 08.03.2024 | 59,34 | 59,34 | 59,34 | 59,34 | 3,16% | - |
| 07.03.2024 | 57,52 | 57,52 | 57,52 | 57,52 | 1,77% | - |
| 06.03.2024 | 56,52 | 56,52 | 56,52 | 56,52 | -5,07% | - |
| 05.03.2024 | 59,54 | 59,54 | 59,54 | 59,54 | -0,30% | - |
| 04.03.2024 | 59,72 | 59,72 | 59,72 | 59,72 | -0,22% | - |
| 01.03.2024 | 58,30 | 59,90 | 58,10 | 59,85 | 2,13% | - |
| 29.02.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -1,18% | - |
| 28.02.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -0,65% | - |
| 27.02.2024 | 58,70 | 60,12 | 58,61 | 59,69 | 3,92% | - |
| 26.02.2024 | 57,44 | 57,44 | 57,44 | 57,44 | 1,99% | - |
| 23.02.2024 | 56,32 | 56,32 | 56,32 | 56,32 | -1,98% | - |
| 22.02.2024 | 57,46 | 57,46 | 57,46 | 57,46 | -0,24% | - |
| 21.02.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,03% | - |
| 20.02.2024 | 57,62 | 57,62 | 57,62 | 57,62 | -0,14% | - |
| 19.02.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -3,70% | - |
| 16.02.2024 | 59,92 | 59,92 | 59,92 | 59,92 | -0,13% | - |
| 15.02.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 3,02% | - |
| 14.02.2024 | 58,24 | 58,24 | 58,24 | 58,24 | -3,58% | - |
| 13.02.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -1,88% | - |
| 12.02.2024 | 61,56 | 61,56 | 61,56 | 61,56 | -9,79% | - |
| 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% | - |
| 14.12.2023 | 67,72 | 67,72 | 67,72 | 67,72 | 5,25% | - |
| 13.12.2023 | 64,34 | 64,34 | 64,34 | 64,34 | -0,31% | - |
| 12.12.2023 | 64,54 | 64,54 | 64,54 | 64,54 | -0,55% | - |
| 11.12.2023 | 64,90 | 64,90 | 64,90 | 64,90 | 0,06% | - |
| 08.12.2023 | 63,34 | 64,86 | 63,34 | 64,86 | 2,92% | - |
| 07.12.2023 | 62,68 | 64,98 | 62,68 | 63,02 | -4,72% | 3,00 |
| 06.12.2023 | 63,32 | 66,14 | 63,32 | 66,14 | 2,38% | - |