Echtzeit-Aktienkurs Bottomline Technologies
Bid:
Ask:
Aktienkurse zur Bottomline Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,14 | 46,02 | 44,66 | 44,72 | -3,34% | - |
| 25.02.2021 | 0,00 | 47,82 | 0,00 | 46,27 | -1,09% | - |
| 24.02.2021 | 45,61 | 47,23 | 45,40 | 46,78 | 0,44% | - |
| 23.02.2021 | 47,13 | 47,72 | 46,10 | 46,57 | -2,90% | - |
| 22.02.2021 | 49,13 | 49,69 | 47,67 | 47,96 | -1,08% | - |
| 19.02.2021 | 47,88 | 49,52 | 47,73 | 48,49 | 0,38% | - |
| 18.02.2021 | 48,24 | 48,88 | 47,89 | 48,30 | 1,46% | - |
| 17.02.2021 | 45,79 | 47,70 | 45,75 | 47,61 | 3,32% | - |
| 16.02.2021 | 45,25 | 46,31 | 44,80 | 46,08 | 0,84% | - |
| 12.02.2021 | 45,79 | 46,14 | 45,29 | 45,69 | -2,17% | - |
| 11.02.2021 | 46,31 | 47,02 | 45,93 | 46,71 | -1,34% | - |
| 10.02.2021 | 47,09 | 47,81 | 47,05 | 47,34 | 0,74% | - |
| 09.02.2021 | 46,06 | 47,41 | 45,40 | 46,99 | -0,83% | - |
| 08.02.2021 | 49,21 | 49,36 | 47,07 | 47,39 | 0,30% | - |
| 05.02.2021 | 47,44 | 47,48 | 46,43 | 47,25 | 0,63% | - |
| 04.02.2021 | 47,26 | 47,26 | 46,95 | 46,95 | 3,86% | - |
| 03.02.2021 | 46,80 | 47,75 | 45,16 | 45,21 | -8,95% | - |
| 02.02.2021 | 49,64 | 49,87 | 48,80 | 49,65 | 1,20% | - |
| 01.02.2021 | 48,74 | 49,61 | 48,21 | 49,06 | 2,41% | - |
| 29.01.2021 | 48,91 | 48,92 | 46,97 | 47,91 | -1,44% | - |
| 28.01.2021 | 47,96 | 49,49 | 47,80 | 48,61 | 2,55% | - |
| 27.01.2021 | 47,74 | 48,54 | 47,31 | 47,40 | -4,95% | - |
| 26.01.2021 | 50,06 | 50,13 | 49,85 | 49,87 | -2,03% | - |
| 25.01.2021 | 51,00 | 51,00 | 50,90 | 50,90 | -1,56% | - |
| 22.01.2021 | 51,76 | 51,90 | 50,62 | 51,71 | -0,89% | - |
| 21.01.2021 | 51,95 | 52,68 | 51,56 | 52,17 | -0,53% | - |
| 20.01.2021 | 53,31 | 53,71 | 52,14 | 52,45 | -0,13% | - |
| 19.01.2021 | 52,62 | 53,02 | 51,51 | 52,52 | 0,12% | - |
| 15.01.2021 | 52,74 | 53,09 | 51,05 | 52,46 | -1,53% | - |
| 14.01.2021 | 54,13 | 54,34 | 52,63 | 53,27 | -0,93% | - |
| 13.01.2021 | 54,33 | 54,90 | 52,81 | 53,77 | -0,73% | - |
| 12.01.2021 | 53,62 | 54,73 | 53,43 | 54,17 | -0,54% | - |
| 11.01.2021 | 53,44 | 54,52 | 53,44 | 54,46 | 1,06% | - |
| 08.01.2021 | 53,85 | 54,40 | 53,06 | 53,89 | 0,17% | - |
| 07.01.2021 | 53,04 | 53,98 | 52,63 | 53,80 | 1,93% | - |
| 06.01.2021 | 51,75 | 53,21 | 51,37 | 52,78 | 3,10% | - |
| 05.01.2021 | 51,14 | 52,56 | 50,79 | 51,20 | -1,70% | - |
| 04.01.2021 | 53,53 | 53,80 | 50,64 | 52,08 | -1,33% | - |
| 31.12.2020 | 52,67 | 53,16 | 51,99 | 52,78 | 0,29% | - |
| 30.12.2020 | 52,46 | 53,02 | 52,19 | 52,63 | 1,91% | - |
| 29.12.2020 | 51,46 | 51,86 | 51,17 | 51,65 | 0,33% | - |
| 28.12.2020 | 51,14 | 52,76 | 50,17 | 51,48 | 1,17% | - |
| 24.12.2020 | 50,50 | 52,49 | 49,09 | 50,88 | 1,49% | - |
| 23.12.2020 | 49,26 | 50,22 | 49,03 | 50,14 | 2,69% | - |
| 22.12.2020 | 48,16 | 49,10 | 48,11 | 48,82 | 0,91% | - |
| 21.12.2020 | 48,01 | 48,62 | 47,71 | 48,38 | -1,99% | - |
| 18.12.2020 | 51,25 | 51,54 | 48,43 | 49,36 | -4,11% | - |
| 17.12.2020 | 50,49 | 53,25 | 50,47 | 51,48 | 5,80% | - |
| 16.12.2020 | 49,38 | 49,38 | 48,46 | 48,66 | -2,01% | - |
| 15.12.2020 | 49,64 | 50,00 | 49,21 | 49,66 | -0,92% | - |
| 14.12.2020 | 49,89 | 50,35 | 49,63 | 50,12 | 1,74% | - |
| 11.12.2020 | 49,32 | 49,52 | 48,22 | 49,26 | -2,09% | - |
| 10.12.2020 | 50,71 | 50,72 | 50,03 | 50,31 | -0,02% | - |
| 09.12.2020 | 50,81 | 50,81 | 49,17 | 50,32 | 1,34% | - |
| 08.12.2020 | 50,02 | 50,92 | 48,49 | 49,66 | -0,15% | - |
| 07.12.2020 | 49,73 | 49,73 | 49,73 | 49,73 | 0,55% | - |
| 04.12.2020 | 48,42 | 49,77 | 48,29 | 49,46 | 4,12% | - |
| 03.12.2020 | 47,30 | 47,90 | 47,12 | 47,51 | 2,22% | - |
| 02.12.2020 | 46,36 | 48,61 | 46,07 | 46,48 | -0,29% | - |
| 01.12.2020 | 46,31 | 46,81 | 45,45 | 46,61 | 2,59% | - |
| 30.11.2020 | 45,85 | 45,89 | 45,20 | 45,44 | -2,17% | - |
| 27.11.2020 | 46,20 | 46,78 | 46,15 | 46,45 | 0,42% | - |
| 25.11.2020 | 46,48 | 47,18 | 45,47 | 46,25 | -1,06% | - |
| 24.11.2020 | 45,81 | 46,85 | 45,75 | 46,75 | 3,79% | - |
| 23.11.2020 | 45,01 | 45,55 | 44,89 | 45,04 | 0,85% | - |
| 20.11.2020 | 43,98 | 44,84 | 43,59 | 44,66 | 1,30% | - |
| 19.11.2020 | 43,64 | 44,81 | 43,31 | 44,09 | 0,47% | - |
| 18.11.2020 | 44,01 | 44,69 | 43,84 | 43,88 | -0,45% | - |
| 17.11.2020 | 44,15 | 44,17 | 44,08 | 44,08 | -0,03% | - |
| 16.11.2020 | 44,55 | 45,06 | 43,59 | 44,10 | 0,96% | - |
| 13.11.2020 | 43,59 | 44,11 | 43,15 | 43,68 | 2,37% | - |
| 12.11.2020 | 42,92 | 43,75 | 42,14 | 42,67 | -0,54% | - |
| 11.11.2020 | 42,86 | 43,32 | 42,12 | 42,90 | 0,21% | - |
| 10.11.2020 | 44,52 | 44,55 | 42,71 | 42,81 | -3,35% | - |
| 09.11.2020 | 45,40 | 46,75 | 44,18 | 44,29 | 4,42% | - |
| 06.11.2020 | 38,66 | 44,19 | 38,66 | 42,42 | -2,47% | - |
| 05.11.2020 | 42,98 | 43,86 | 42,80 | 43,49 | 2,52% | - |
| 04.11.2020 | 42,61 | 43,24 | 0,00 | 42,42 | 1,37% | - |
| 03.11.2020 | 41,43 | 42,43 | 40,60 | 41,85 | 4,73% | - |
| 02.11.2020 | 40,76 | 40,76 | 39,16 | 39,96 | 1,22% | - |
| 30.10.2020 | 39,58 | 40,53 | 39,01 | 39,48 | -1,67% | - |
| 29.10.2020 | 40,00 | 41,10 | 0,00 | 40,15 | 0,70% | - |
| 28.10.2020 | 39,83 | 41,00 | 39,71 | 39,87 | -1,98% | - |
| 27.10.2020 | 40,67 | 40,68 | 40,64 | 40,67 | -3,49% | - |
| 26.10.2020 | 42,01 | 42,18 | 41,29 | 42,14 | -1,79% | - |
| 23.10.2020 | 43,35 | 43,40 | 41,95 | 42,91 | -0,57% | - |
| 22.10.2020 | 42,54 | 43,95 | 42,01 | 43,16 | 1,64% | - |
| 21.10.2020 | 42,46 | 42,78 | 42,16 | 42,46 | 2,33% | - |
| 20.10.2020 | 43,01 | 43,11 | 41,32 | 41,50 | -2,07% | - |
| 19.10.2020 | 43,07 | 43,24 | 42,33 | 42,37 | 0,17% | - |
| 16.10.2020 | 43,40 | 43,67 | 42,30 | 42,30 | -3,42% | - |
| 15.10.2020 | 43,11 | 43,80 | 42,43 | 43,80 | 2,38% | - |
| 14.10.2020 | 42,97 | 43,77 | 42,07 | 42,78 | -0,72% | - |
| 13.10.2020 | 44,51 | 44,51 | 42,91 | 43,09 | -4,98% | - |
| 12.10.2020 | 45,35 | 45,35 | 45,35 | 45,35 | 1,59% | - |
| 09.10.2020 | 44,44 | 44,86 | 44,28 | 44,64 | 2,00% | - |
| 08.10.2020 | 44,31 | 44,59 | 43,03 | 43,77 | 1,71% | - |
| 07.10.2020 | 42,77 | 43,72 | 42,06 | 43,03 | 0,14% | - |
| 06.10.2020 | 43,54 | 43,95 | 42,54 | 42,97 | -0,07% | - |
| 05.10.2020 | 42,83 | 43,01 | 42,83 | 43,00 | 1,61% | - |