53,010$
-6,98%
Echtzeit-Aktienkurs Bottomline Technologies Inc.
Bid:
Ask:
Aktienkurse zur Bottomline Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2022 | 56,92 | 56,99 | 56,92 | 56,99 | 0,87% | 5.036.841,00 |
| 11.05.2022 | 56,41 | 56,58 | 56,41 | 56,50 | 0,00% | 462.122,00 |
| 10.05.2022 | 56,35 | 56,54 | 56,35 | 56,50 | 0,39% | 1.100.183,00 |
| 09.05.2022 | 56,43 | 56,55 | 56,25 | 56,28 | -0,53% | 1.270.674,00 |
| 06.05.2022 | 56,57 | 56,65 | 56,50 | 56,58 | 0,05% | 570.433,00 |
| 05.05.2022 | 56,63 | 56,67 | 56,53 | 56,55 | -0,12% | 1.800.875,00 |
| 04.05.2022 | 56,65 | 56,69 | 56,58 | 56,62 | 0,07% | 433.788,00 |
| 03.05.2022 | 56,68 | 56,72 | 56,57 | 56,58 | -0,33% | 415.643,00 |
| 02.05.2022 | 56,62 | 56,82 | 56,57 | 56,77 | 0,26% | 668.373,00 |
| 29.04.2022 | 56,65 | 56,70 | 56,62 | 56,62 | -0,11% | 543.313,00 |
| 28.04.2022 | 56,66 | 56,70 | 56,65 | 56,68 | 0,02% | 425.038,00 |
| 27.04.2022 | 56,70 | 56,74 | 56,62 | 56,67 | 0,00% | 894.173,00 |
| 26.04.2022 | 56,75 | 56,79 | 56,67 | 56,67 | -0,23% | 1.527.432,00 |
| 25.04.2022 | 56,74 | 56,82 | 56,72 | 56,80 | 0,11% | 495.015,00 |
| 22.04.2022 | 56,78 | 56,80 | 56,71 | 56,74 | -0,11% | 406.128,00 |
| 21.04.2022 | 56,79 | 56,84 | 56,76 | 56,80 | 0,12% | 550.865,00 |
| 20.04.2022 | 56,82 | 56,85 | 56,73 | 56,73 | -0,04% | 551.654,00 |
| 19.04.2022 | 56,79 | 56,92 | 56,74 | 56,75 | -0,09% | 803.875,00 |
| 18.04.2022 | 56,61 | 56,86 | 56,61 | 56,80 | -0,02% | 550.677,00 |
| 14.04.2022 | 56,80 | 56,85 | 56,75 | 56,81 | 0,07% | 357.523,00 |
| 13.04.2022 | 56,77 | 56,80 | 56,76 | 56,77 | 0,00% | 362.862,00 |
| 12.04.2022 | 56,75 | 56,85 | 56,75 | 56,77 | 0,00% | 430.275,00 |
| 11.04.2022 | 56,74 | 56,83 | 56,74 | 56,77 | 0,04% | 367.891,00 |
| 08.04.2022 | 56,77 | 56,80 | 56,56 | 56,75 | 0,00% | 404.167,00 |
| 07.04.2022 | 56,75 | 56,80 | 56,63 | 56,75 | 0,00% | 503.810,00 |
| 06.04.2022 | 56,77 | 56,80 | 56,75 | 56,75 | -0,05% | 482.057,00 |
| 05.04.2022 | 56,75 | 56,82 | 56,71 | 56,78 | 0,00% | 507.072,00 |
| 04.04.2022 | 56,70 | 56,80 | 56,70 | 56,78 | 0,04% | 442.511,00 |
| 01.04.2022 | 56,71 | 56,79 | 56,67 | 56,76 | 0,14% | 422.928,00 |
| 31.03.2022 | 56,76 | 56,80 | 56,63 | 56,68 | -0,18% | 498.111,00 |
| 30.03.2022 | 56,74 | 56,83 | 56,73 | 56,78 | 0,04% | 713.864,00 |
| 29.03.2022 | 56,77 | 56,83 | 56,71 | 56,76 | 0,02% | 666.757,00 |
| 28.03.2022 | 56,76 | 56,78 | 56,68 | 56,75 | -0,09% | 486.079,00 |
| 25.03.2022 | 56,67 | 56,84 | 56,67 | 56,80 | 0,14% | 576.358,00 |
| 24.03.2022 | 56,65 | 56,73 | 56,65 | 56,72 | 0,07% | 906.194,00 |
| 23.03.2022 | 56,65 | 56,72 | 56,63 | 56,68 | 0,05% | 653.916,00 |
| 22.03.2022 | 56,58 | 56,76 | 56,58 | 56,65 | 0,07% | 987.889,00 |
| 21.03.2022 | 56,54 | 56,69 | 56,54 | 56,61 | -0,14% | 795.026,00 |
| 18.03.2022 | 56,45 | 56,70 | 56,44 | 56,69 | 0,43% | 1.399.036,00 |
| 17.03.2022 | 56,48 | 56,52 | 56,43 | 56,45 | -0,04% | 1.140.132,00 |
| 16.03.2022 | 56,54 | 56,55 | 56,39 | 56,47 | 0,02% | 1.690.385,00 |
| 15.03.2022 | 56,56 | 56,58 | 56,45 | 56,46 | -0,19% | 1.025.460,00 |
| 14.03.2022 | 56,56 | 56,64 | 56,48 | 56,57 | -0,04% | 821.622,00 |
| 11.03.2022 | 56,58 | 56,67 | 56,56 | 56,59 | 0,00% | 880.675,00 |
| 10.03.2022 | 56,56 | 56,62 | 56,52 | 56,59 | -0,02% | 975.870,00 |
| 09.03.2022 | 56,60 | 56,62 | 56,55 | 56,60 | 0,07% | 892.679,00 |
| 08.03.2022 | 56,59 | 56,63 | 56,46 | 56,56 | 0,19% | 1.446.494,00 |
| 07.03.2022 | 56,64 | 56,69 | 56,41 | 56,45 | -0,37% | 1.079.053,00 |
| 04.03.2022 | 56,67 | 56,69 | 56,61 | 56,66 | -0,05% | 905.944,00 |
| 03.03.2022 | 56,68 | 56,72 | 56,65 | 56,69 | 0,04% | 806.457,00 |
| 02.03.2022 | 56,67 | 56,76 | 56,65 | 56,67 | -0,02% | 697.969,00 |
| 01.03.2022 | 56,65 | 56,73 | 56,57 | 56,68 | 0,07% | 980.324,00 |
| 28.02.2022 | 56,60 | 56,70 | 56,55 | 56,64 | -0,12% | 710.694,00 |
| 25.02.2022 | 56,57 | 56,73 | 56,46 | 56,71 | 0,41% | 2.120.559,00 |
| 24.02.2022 | 56,55 | 56,69 | 56,44 | 56,48 | -0,18% | 1.548.852,00 |
| 23.02.2022 | 56,60 | 56,64 | 56,53 | 56,58 | -0,05% | 622.073,00 |
| 22.02.2022 | 56,55 | 56,67 | 56,50 | 56,61 | 0,14% | 848.198,00 |
| 18.02.2022 | 56,63 | 56,70 | 56,50 | 56,53 | -0,18% | 946.332,00 |
| 17.02.2022 | 56,68 | 56,70 | 56,58 | 56,63 | -0,12% | 452.401,00 |
| 16.02.2022 | 56,72 | 56,73 | 56,66 | 56,70 | -0,04% | 533.821,00 |
| 15.02.2022 | 56,69 | 56,76 | 56,68 | 56,72 | 0,11% | 284.654,00 |
| 14.02.2022 | 56,65 | 56,78 | 56,63 | 56,66 | -0,04% | 952.446,00 |
| 11.02.2022 | 56,65 | 56,78 | 56,60 | 56,68 | 0,05% | 863.800,00 |
| 10.02.2022 | 56,64 | 56,71 | 56,59 | 56,65 | -0,07% | 679.223,00 |
| 09.02.2022 | 56,69 | 56,70 | 56,61 | 56,69 | 0,07% | 435.553,00 |
| 08.02.2022 | 56,59 | 56,70 | 56,55 | 56,65 | 0,12% | 776.422,00 |
| 07.02.2022 | 56,56 | 56,65 | 56,48 | 56,58 | 0,04% | 1.191.636,00 |
| 04.02.2022 | 56,49 | 56,77 | 56,47 | 56,56 | -0,05% | 1.150.631,00 |
| 03.02.2022 | 56,45 | 56,59 | 56,41 | 56,59 | 0,32% | 1.900.901,00 |
| 02.02.2022 | 56,40 | 56,52 | 56,36 | 56,41 | 0,04% | 1.132.898,00 |
| 01.02.2022 | 56,40 | 56,46 | 56,35 | 56,39 | 0,00% | 2.368.317,00 |
| 31.01.2022 | 56,43 | 56,54 | 56,32 | 56,39 | -0,25% | 1.599.048,00 |
| 28.01.2022 | 56,35 | 56,53 | 56,31 | 56,53 | 0,37% | 2.439.864,00 |
| 27.01.2022 | 56,37 | 56,47 | 56,26 | 56,32 | -0,04% | 2.057.132,00 |
| 26.01.2022 | 56,38 | 56,46 | 56,28 | 56,34 | 0,02% | 2.143.480,00 |
| 25.01.2022 | 56,30 | 56,40 | 56,26 | 56,33 | -0,19% | 1.886.724,00 |
| 24.01.2022 | 56,31 | 56,48 | 56,15 | 56,44 | 0,20% | 2.677.644,00 |
| 21.01.2022 | 56,30 | 56,47 | 56,20 | 56,33 | 0,05% | 3.610.425,00 |
| 20.01.2022 | 56,40 | 56,51 | 56,30 | 56,30 | -0,12% | 1.556.874,00 |
| 19.01.2022 | 56,40 | 56,49 | 56,25 | 56,37 | 0,02% | 2.269.164,00 |
| 18.01.2022 | 56,38 | 56,64 | 56,33 | 56,36 | 0,00% | 1.931.448,00 |
| 14.01.2022 | 56,44 | 56,52 | 56,35 | 56,36 | -0,11% | 2.203.172,00 |
| 13.01.2022 | 56,47 | 56,54 | 56,38 | 56,42 | 0,07% | 1.500.899,00 |
| 12.01.2022 | 56,45 | 56,58 | 56,34 | 56,38 | -0,12% | 1.546.323,00 |
| 11.01.2022 | 56,32 | 56,52 | 56,29 | 56,45 | 0,18% | 2.004.918,00 |
| 10.01.2022 | 56,26 | 56,45 | 56,22 | 56,35 | -0,02% | 3.107.822,00 |
| 07.01.2022 | 56,38 | 56,58 | 56,30 | 56,36 | 0,00% | 4.193.514,00 |
| 06.01.2022 | 56,39 | 56,52 | 56,32 | 56,36 | -0,07% | 4.001.357,00 |
| 05.01.2022 | 56,37 | 56,57 | 56,31 | 56,40 | 0,05% | 2.551.959,00 |
| 04.01.2022 | 56,50 | 56,51 | 56,31 | 56,37 | -0,23% | 2.520.168,00 |
| 03.01.2022 | 56,46 | 56,59 | 56,26 | 56,50 | 0,05% | 1.019.537,00 |
| 31.12.2021 | 56,55 | 56,80 | 56,41 | 56,47 | -0,02% | 597.622,00 |
| 30.12.2021 | 56,55 | 56,63 | 56,32 | 56,48 | -0,30% | 441.311,00 |
| 29.12.2021 | 56,49 | 56,67 | 56,25 | 56,65 | 0,57% | 722.109,00 |
| 28.12.2021 | 56,59 | 56,79 | 56,19 | 56,33 | -0,46% | 580.861,00 |
| 27.12.2021 | 56,49 | 56,79 | 56,22 | 56,59 | 0,12% | 1.105.498,00 |
| 23.12.2021 | 56,45 | 56,69 | 56,33 | 56,52 | 0,05% | 617.552,00 |
| 22.12.2021 | 56,68 | 56,68 | 56,17 | 56,49 | -0,12% | 1.464.727,00 |
| 21.12.2021 | 56,22 | 56,64 | 56,04 | 56,56 | 0,62% | 3.197.739,00 |
| 20.12.2021 | 55,65 | 56,36 | 55,65 | 56,21 | 0,14% | 4.478.226,00 |