56,716$
-10,40%
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 | 68,05 | 68,50 | 56,56 | 56,58 | -10,62% | 7.372.979,00 |
| 02.05.2024 | 63,63 | 63,74 | 60,03 | 63,30 | 0,80% | 3.946.609,00 |
| 01.05.2024 | 61,85 | 64,84 | 61,68 | 62,80 | 0,71% | 1.594.709,00 |
| 30.04.2024 | 62,33 | 64,28 | 62,30 | 62,36 | -1,05% | 1.692.032,00 |
| 29.04.2024 | 62,94 | 63,86 | 62,07 | 63,02 | 0,93% | 1.189.801,00 |
| 26.04.2024 | 61,40 | 62,87 | 61,02 | 62,44 | 3,21% | 1.020.252,00 |
| 25.04.2024 | 59,67 | 61,03 | 59,03 | 60,50 | -1,48% | 936.756,00 |
| 24.04.2024 | 61,60 | 62,02 | 60,70 | 61,41 | 0,24% | 946.661,00 |
| 23.04.2024 | 60,27 | 62,55 | 60,27 | 61,26 | 1,07% | 1.808.461,00 |
| 22.04.2024 | 60,08 | 61,33 | 59,13 | 60,61 | 1,68% | 1.333.832,00 |
| 19.04.2024 | 60,60 | 61,42 | 59,42 | 59,61 | -2,26% | 1.508.134,00 |
| 18.04.2024 | 62,96 | 63,49 | 60,93 | 60,99 | -2,29% | 1.157.582,00 |
| 17.04.2024 | 62,87 | 63,49 | 61,75 | 62,42 | -0,13% | 1.125.275,00 |
| 16.04.2024 | 60,61 | 62,62 | 59,84 | 62,50 | 2,58% | 1.881.050,00 |
| 15.04.2024 | 61,62 | 62,78 | 60,49 | 60,93 | -1,18% | 2.411.508,00 |
| 12.04.2024 | 63,90 | 63,99 | 61,63 | 61,66 | -3,84% | 1.542.233,00 |
| 11.04.2024 | 63,79 | 64,44 | 62,20 | 64,12 | 1,62% | 1.007.798,00 |
| 10.04.2024 | 64,37 | 65,20 | 62,88 | 63,10 | -5,06% | 1.470.881,00 |
| 09.04.2024 | 64,89 | 66,59 | 64,40 | 66,46 | 3,71% | 1.513.548,00 |
| 08.04.2024 | 63,07 | 64,66 | 62,66 | 64,08 | 1,81% | 1.513.954,00 |
| 05.04.2024 | 61,56 | 63,02 | 61,10 | 62,94 | 1,75% | 1.345.466,00 |
| 04.04.2024 | 63,48 | 64,20 | 61,59 | 61,86 | -1,45% | 1.491.191,00 |
| 03.04.2024 | 63,18 | 63,86 | 62,31 | 62,77 | -1,68% | 1.476.903,00 |
| 02.04.2024 | 63,25 | 64,88 | 62,15 | 63,84 | -1,02% | 1.321.794,00 |
| 01.04.2024 | 66,51 | 66,99 | 63,85 | 64,50 | -6,14% | 2.987.697,00 |
| 28.03.2024 | 67,01 | 69,87 | 66,76 | 68,72 | 1,58% | 2.037.739,00 |
| 27.03.2024 | 67,09 | 67,82 | 66,39 | 67,65 | 1,84% | 1.084.894,00 |
| 26.03.2024 | 69,10 | 69,40 | 66,30 | 66,43 | -2,67% | 1.434.918,00 |
| 25.03.2024 | 67,47 | 69,45 | 66,27 | 68,25 | 0,29% | 1.859.700,00 |
| 22.03.2024 | 66,32 | 69,67 | 66,22 | 68,05 | 2,33% | 4.012.406,00 |
| 21.03.2024 | 67,25 | 68,76 | 66,49 | 66,50 | 0,03% | 1.729.859,00 |
| 20.03.2024 | 66,45 | 67,43 | 66,08 | 66,48 | -0,08% | 1.631.538,00 |
| 19.03.2024 | 66,44 | 68,33 | 66,25 | 66,53 | -1,39% | 1.988.610,00 |
| 18.03.2024 | 64,90 | 68,57 | 64,51 | 67,47 | 4,36% | 2.287.219,00 |
| 15.03.2024 | 63,99 | 64,89 | 63,07 | 64,65 | -0,23% | 1.880.317,00 |
| 14.03.2024 | 67,07 | 67,57 | 64,38 | 64,80 | -4,10% | 1.646.767,00 |
| 13.03.2024 | 67,15 | 69,00 | 66,53 | 67,57 | 1,78% | 1.484.047,00 |
| 12.03.2024 | 68,03 | 68,03 | 65,51 | 66,39 | -1,82% | 1.484.516,00 |
| 11.03.2024 | 68,27 | 69,42 | 67,09 | 67,62 | -1,47% | 1.614.077,00 |
| 08.03.2024 | 66,75 | 68,77 | 66,12 | 68,63 | 4,49% | 3.217.304,00 |
| 07.03.2024 | 65,34 | 66,36 | 64,37 | 65,68 | 3,81% | 3.428.942,00 |
| 06.03.2024 | 62,38 | 63,46 | 60,80 | 63,27 | 2,86% | 2.466.735,00 |
| 05.03.2024 | 63,94 | 64,46 | 61,25 | 61,51 | -6,12% | 1.992.655,00 |
| 04.03.2024 | 65,77 | 66,42 | 63,74 | 65,52 | -0,70% | 1.670.714,00 |
| 01.03.2024 | 63,47 | 66,23 | 63,02 | 65,98 | 4,18% | 2.180.956,00 |
| 29.02.2024 | 64,00 | 64,95 | 62,51 | 63,33 | -0,67% | 2.763.959,00 |
| 28.02.2024 | 64,12 | 65,09 | 63,52 | 63,76 | -1,21% | 1.056.747,00 |
| 27.02.2024 | 64,05 | 65,19 | 64,05 | 64,54 | 1,00% | 1.515.530,00 |
| 26.02.2024 | 62,88 | 65,16 | 62,44 | 63,90 | 0,96% | 1.458.359,00 |
| 23.02.2024 | 61,73 | 63,55 | 61,19 | 63,29 | 2,59% | 1.841.798,00 |
| 22.02.2024 | 62,42 | 62,42 | 61,31 | 61,69 | 0,57% | 1.642.507,00 |
| 21.02.2024 | 61,95 | 62,44 | 60,61 | 61,34 | -2,71% | 2.246.638,00 |
| 20.02.2024 | 62,77 | 63,57 | 61,58 | 63,05 | -0,69% | 2.115.659,00 |
| 16.02.2024 | 64,60 | 65,39 | 63,47 | 63,49 | -2,46% | 2.047.619,00 |
| 15.02.2024 | 65,00 | 66,30 | 64,76 | 65,09 | 0,51% | 2.568.688,00 |
| 14.02.2024 | 63,70 | 66,06 | 62,80 | 64,76 | 3,17% | 2.597.480,00 |
| 13.02.2024 | 63,53 | 65,41 | 62,49 | 62,77 | -4,87% | 4.317.317,00 |
| 12.02.2024 | 65,67 | 66,79 | 64,50 | 65,98 | 0,79% | 7.284.339,00 |
| 09.02.2024 | 70,65 | 72,28 | 63,56 | 65,46 | -13,58% | 15.555.341,00 |
| 08.02.2024 | 75,22 | 77,28 | 73,94 | 75,75 | 1,09% | 7.346.374,00 |
| 07.02.2024 | 77,48 | 77,98 | 73,40 | 74,93 | -2,31% | 3.340.368,00 |
| 06.02.2024 | 76,68 | 77,31 | 73,88 | 76,70 | 0,96% | 2.887.179,00 |
| 05.02.2024 | 79,02 | 79,34 | 74,75 | 75,97 | -4,54% | 3.085.694,00 |
| 02.02.2024 | 77,92 | 80,19 | 76,39 | 79,58 | 1,75% | 1.450.114,00 |
| 01.02.2024 | 79,00 | 79,46 | 76,19 | 78,21 | 0,20% | 1.576.220,00 |
| 31.01.2024 | 78,38 | 80,79 | 77,79 | 78,05 | -0,20% | 1.873.991,00 |
| 30.01.2024 | 79,50 | 79,87 | 77,91 | 78,21 | -2,14% | 972.540,00 |
| 29.01.2024 | 75,00 | 79,96 | 74,79 | 79,92 | 7,45% | 1.560.423,00 |
| 26.01.2024 | 73,97 | 75,57 | 73,73 | 74,38 | 0,55% | 1.163.431,00 |
| 25.01.2024 | 74,12 | 74,79 | 73,56 | 73,97 | 1,09% | 816.706,00 |
| 24.01.2024 | 76,46 | 76,53 | 73,15 | 73,17 | -2,35% | 1.242.690,00 |
| 23.01.2024 | 74,80 | 77,10 | 73,31 | 74,93 | -0,25% | 1.596.469,00 |
| 22.01.2024 | 73,45 | 76,58 | 73,30 | 75,12 | 3,61% | 2.005.156,00 |
| 19.01.2024 | 73,25 | 73,26 | 70,36 | 72,50 | -0,15% | 1.573.921,00 |
| 18.01.2024 | 74,89 | 75,05 | 72,10 | 72,61 | -1,68% | 1.705.612,00 |
| 17.01.2024 | 72,55 | 73,94 | 70,74 | 73,85 | -0,04% | 1.742.322,00 |
| 16.01.2024 | 74,10 | 75,47 | 73,29 | 73,88 | -1,49% | 1.826.628,00 |
| 12.01.2024 | 75,75 | 76,69 | 74,59 | 75,00 | -0,56% | 1.338.431,00 |
| 11.01.2024 | 76,79 | 76,79 | 73,77 | 75,42 | -1,27% | 1.624.289,00 |
| 10.01.2024 | 76,83 | 77,59 | 74,15 | 76,39 | -0,52% | 1.641.143,00 |
| 09.01.2024 | 77,41 | 79,35 | 76,55 | 76,79 | -1,61% | 1.486.106,00 |
| 08.01.2024 | 75,51 | 78,69 | 75,51 | 78,05 | 4,07% | 1.618.277,00 |
| 05.01.2024 | 74,66 | 76,23 | 73,31 | 75,00 | 1,24% | 1.472.392,00 |
| 04.01.2024 | 73,93 | 75,09 | 71,88 | 74,08 | -0,52% | 1.456.113,00 |
| 03.01.2024 | 75,20 | 75,79 | 73,68 | 74,47 | -3,57% | 1.662.846,00 |
| 02.01.2024 | 80,05 | 80,78 | 76,20 | 77,23 | -5,34% | 2.333.434,00 |
| 29.12.2023 | 82,70 | 83,75 | 81,28 | 81,59 | -2,09% | 1.479.562,00 |
| 28.12.2023 | 84,01 | 84,30 | 83,01 | 83,33 | -1,07% | 1.114.767,00 |
| 27.12.2023 | 84,14 | 84,55 | 82,91 | 84,23 | 0,78% | 789.970,00 |
| 26.12.2023 | 83,79 | 84,24 | 82,38 | 83,58 | 0,01% | 826.356,00 |
| 22.12.2023 | 83,87 | 85,00 | 82,40 | 83,57 | 0,72% | 1.584.607,00 |
| 21.12.2023 | 82,95 | 83,95 | 81,50 | 82,97 | 2,44% | 2.111.773,00 |
| 20.12.2023 | 83,22 | 87,05 | 80,97 | 80,99 | -3,08% | 3.075.671,00 |
| 19.12.2023 | 77,95 | 83,68 | 77,95 | 83,56 | 8,07% | 3.612.639,00 |
| 18.12.2023 | 75,22 | 77,68 | 75,10 | 77,32 | 1,79% | 2.307.657,00 |
| 15.12.2023 | 77,50 | 77,72 | 75,46 | 75,96 | -1,71% | 2.886.526,00 |
| 14.12.2023 | 76,50 | 80,69 | 75,55 | 77,28 | 3,44% | 2.816.747,00 |
| 13.12.2023 | 70,37 | 74,87 | 69,69 | 74,71 | 6,15% | 2.329.992,00 |
| 12.12.2023 | 70,40 | 70,67 | 69,12 | 70,38 | -0,33% | 1.320.350,00 |
| 11.12.2023 | 70,51 | 71,56 | 68,85 | 70,61 | -0,52% | 1.785.269,00 |