90,320$
1,60%
Echtzeit-Aktienkurs BILL Holdings
Bid:
Ask:
Aktienkurse zur BILL Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 89,85 | 90,56 | 87,81 | 90,39 | 1,68% | 2.220.427,00 |
| 17.01.2025 | 88,60 | 89,60 | 87,96 | 88,90 | 0,75% | 1.783.591,00 |
| 16.01.2025 | 90,49 | 90,50 | 87,68 | 88,24 | 1,32% | 2.173.322,00 |
| 15.01.2025 | 84,52 | 87,50 | 84,01 | 87,09 | 5,81% | 3.641.562,00 |
| 14.01.2025 | 83,26 | 84,46 | 81,71 | 82,31 | 1,58% | 1.972.984,00 |
| 13.01.2025 | 81,31 | 82,48 | 79,43 | 81,03 | -2,61% | 1.987.184,00 |
| 10.01.2025 | 82,64 | 83,24 | 80,74 | 83,20 | 0,86% | 3.473.719,00 |
| 08.01.2025 | 83,65 | 83,89 | 81,20 | 82,49 | -1,52% | 2.430.575,00 |
| 07.01.2025 | 88,32 | 88,36 | 83,15 | 83,76 | -4,27% | 2.655.407,00 |
| 06.01.2025 | 88,78 | 89,70 | 86,73 | 87,50 | -0,84% | 3.202.647,00 |
| 03.01.2025 | 85,15 | 88,34 | 84,73 | 88,24 | 4,99% | 3.356.729,00 |
| 02.01.2025 | 85,69 | 85,99 | 83,17 | 84,05 | -0,78% | 1.667.615,00 |
| 31.12.2024 | 86,50 | 86,77 | 84,03 | 84,71 | -0,94% | 1.797.007,00 |
| 30.12.2024 | 86,03 | 86,66 | 83,46 | 85,51 | -1,64% | 1.944.796,00 |
| 27.12.2024 | 88,08 | 88,33 | 85,37 | 86,94 | -2,28% | 1.482.997,00 |
| 26.12.2024 | 86,81 | 89,59 | 86,36 | 88,97 | 2,22% | 1.745.391,00 |
| 24.12.2024 | 88,39 | 88,83 | 87,04 | 87,04 | -2,69% | 1.480.041,00 |
| 23.12.2024 | 89,87 | 90,82 | 87,94 | 89,45 | -0,08% | 2.093.997,00 |
| 20.12.2024 | 87,56 | 92,14 | 87,25 | 89,52 | 1,22% | 15.941.796,00 |
| 19.12.2024 | 89,35 | 90,74 | 87,22 | 88,44 | 5,68% | 6.527.816,00 |
| 18.12.2024 | 89,07 | 89,71 | 82,55 | 83,69 | -4,31% | 1.698.232,00 |
| 17.12.2024 | 87,58 | 88,04 | 86,07 | 87,46 | -0,58% | 1.212.065,00 |
| 16.12.2024 | 87,00 | 88,60 | 86,38 | 87,97 | 0,15% | 1.131.562,00 |
| 13.12.2024 | 91,61 | 91,61 | 87,50 | 87,84 | -2,19% | 1.189.020,00 |
| 12.12.2024 | 88,92 | 90,49 | 88,50 | 89,81 | -0,11% | 1.186.053,00 |
| 11.12.2024 | 89,68 | 90,86 | 88,90 | 89,91 | 0,28% | 1.560.503,00 |
| 10.12.2024 | 93,14 | 93,29 | 88,46 | 89,66 | -3,03% | 2.306.131,00 |
| 09.12.2024 | 96,71 | 97,41 | 92,32 | 92,46 | -5,08% | 2.169.408,00 |
| 06.12.2024 | 95,47 | 97,86 | 94,90 | 97,41 | 2,03% | 2.253.909,00 |
| 05.12.2024 | 92,66 | 97,21 | 92,60 | 95,47 | 3,14% | 4.348.004,00 |
| 04.12.2024 | 88,35 | 92,61 | 87,89 | 92,56 | 4,61% | 9.685.216,00 |
| 03.12.2024 | 88,00 | 90,26 | 87,17 | 88,48 | -1,16% | 3.132.525,00 |
| 02.12.2024 | 89,28 | 90,74 | 88,59 | 89,52 | -0,78% | 1.560.704,00 |
| 29.11.2024 | 89,99 | 90,85 | 89,32 | 90,22 | 0,50% | 882.897,00 |
| 27.11.2024 | 93,24 | 93,48 | 89,70 | 89,77 | -3,32% | 1.291.991,00 |
| 26.11.2024 | 93,76 | 93,76 | 92,35 | 92,85 | -0,97% | 1.384.180,00 |
| 25.11.2024 | 92,52 | 94,28 | 92,23 | 93,76 | 2,46% | 2.169.483,00 |
| 22.11.2024 | 90,82 | 92,16 | 90,55 | 91,51 | 1,67% | 1.441.578,00 |
| 21.11.2024 | 88,54 | 90,45 | 87,72 | 90,01 | 2,45% | 193.942,00 |
| 20.11.2024 | 86,36 | 88,06 | 86,24 | 87,86 | 2,06% | 1.333.921,00 |
| 19.11.2024 | 83,43 | 86,14 | 83,10 | 86,09 | 1,71% | 1.422.557,00 |
| 18.11.2024 | 85,10 | 85,71 | 83,91 | 84,64 | -0,06% | 1.541.631,00 |
| 15.11.2024 | 85,51 | 86,41 | 82,96 | 84,69 | -1,96% | 2.640.911,00 |
| 14.11.2024 | 89,52 | 89,88 | 86,35 | 86,38 | -3,67% | 1.882.216,00 |
| 13.11.2024 | 89,30 | 91,19 | 88,45 | 89,67 | 0,74% | 2.724.574,00 |
| 12.11.2024 | 85,40 | 90,16 | 85,05 | 89,01 | 3,63% | 3.812.923,00 |
| 11.11.2024 | 77,98 | 86,04 | 76,65 | 85,89 | 11,10% | 4.099.524,00 |
| 08.11.2024 | 78,23 | 78,90 | 73,65 | 77,31 | 17,31% | 4.849.115,00 |
| 07.11.2024 | 64,72 | 66,45 | 64,41 | 65,90 | 1,82% | 2.503.769,00 |
| 06.11.2024 | 61,53 | 64,75 | 61,07 | 64,72 | 9,14% | 3.070.869,00 |
| 05.11.2024 | 58,50 | 59,52 | 57,03 | 59,30 | 1,61% | 1.568.802,00 |
| 04.11.2024 | 57,81 | 59,47 | 57,40 | 58,36 | 0,17% | 1.348.997,00 |
| 01.11.2024 | 58,27 | 59,77 | 57,75 | 58,26 | -0,17% | 1.372.663,00 |
| 31.10.2024 | 57,39 | 58,83 | 57,16 | 58,36 | 2,01% | 1.489.298,00 |
| 30.10.2024 | 56,31 | 57,67 | 55,92 | 57,21 | 0,90% | 913.146,00 |
| 29.10.2024 | 56,75 | 57,48 | 56,09 | 56,70 | 0,02% | 636.492,00 |
| 28.10.2024 | 55,26 | 57,27 | 55,01 | 56,69 | 3,51% | 1.345.872,00 |
| 25.10.2024 | 55,46 | 56,69 | 54,73 | 54,77 | -0,60% | 668.282,00 |
| 24.10.2024 | 55,70 | 56,28 | 55,10 | 55,10 | -0,38% | 714.514,00 |
| 23.10.2024 | 56,35 | 56,61 | 54,80 | 55,31 | -1,67% | 926.824,00 |
| 22.10.2024 | 56,61 | 57,12 | 55,96 | 56,25 | -1,37% | 832.508,00 |
| 21.10.2024 | 57,50 | 57,96 | 56,32 | 57,03 | -1,28% | 1.021.503,00 |
| 18.10.2024 | 56,34 | 58,75 | 56,24 | 57,77 | 1,94% | 1.790.466,00 |
| 17.10.2024 | 56,94 | 57,18 | 54,64 | 56,67 | 2,07% | 1.525.282,00 |
| 16.10.2024 | 55,96 | 56,08 | 54,89 | 55,52 | -0,43% | 726.603,00 |
| 15.10.2024 | 55,90 | 56,45 | 55,23 | 55,76 | -0,29% | 848.017,00 |
| 14.10.2024 | 56,48 | 56,48 | 55,59 | 55,92 | 0,18% | 1.027.876,00 |
| 11.10.2024 | 55,57 | 56,49 | 55,51 | 55,82 | 0,04% | 1.091.418,00 |
| 10.10.2024 | 53,99 | 57,07 | 53,57 | 55,80 | 1,96% | 1.603.991,00 |
| 09.10.2024 | 54,24 | 55,37 | 53,91 | 54,73 | 1,54% | 1.288.343,00 |
| 08.10.2024 | 54,00 | 54,29 | 53,51 | 53,90 | -0,04% | 1.204.430,00 |
| 07.10.2024 | 55,02 | 55,06 | 53,38 | 53,92 | -2,86% | 1.202.797,00 |
| 04.10.2024 | 53,28 | 55,80 | 52,82 | 55,51 | 6,14% | 1.826.655,00 |
| 03.10.2024 | 50,72 | 52,64 | 50,72 | 52,30 | 1,75% | 804.669,00 |
| 02.10.2024 | 51,10 | 51,55 | 50,63 | 51,40 | 0,29% | 927.844,00 |
| 01.10.2024 | 52,48 | 52,93 | 50,83 | 51,25 | -2,86% | 1.185.141,00 |
| 30.09.2024 | 52,25 | 54,31 | 52,25 | 52,76 | -0,79% | 898.996,00 |
| 27.09.2024 | 53,50 | 54,83 | 52,75 | 53,18 | 0,36% | 1.435.189,00 |
| 26.09.2024 | 52,90 | 53,34 | 52,08 | 52,99 | 1,57% | 1.722.484,00 |
| 25.09.2024 | 52,55 | 53,51 | 51,28 | 52,17 | -1,36% | 1.580.692,00 |
| 24.09.2024 | 53,34 | 54,02 | 52,57 | 52,89 | 0,46% | 909.724,00 |
| 23.09.2024 | 54,69 | 54,69 | 52,46 | 52,65 | -2,97% | 1.189.010,00 |
| 20.09.2024 | 54,52 | 54,87 | 53,44 | 54,26 | -0,91% | 2.883.149,00 |
| 19.09.2024 | 53,08 | 55,62 | 52,97 | 54,76 | 6,00% | 2.878.196,00 |
| 18.09.2024 | 50,62 | 53,25 | 50,39 | 51,66 | 2,05% | 1.375.456,00 |
| 17.09.2024 | 51,25 | 52,00 | 50,34 | 50,62 | -0,26% | 1.846.983,00 |
| 16.09.2024 | 51,90 | 52,43 | 50,24 | 50,75 | -2,23% | 1.673.119,00 |
| 13.09.2024 | 52,02 | 53,59 | 51,67 | 51,91 | 0,14% | 1.622.940,00 |
| 12.09.2024 | 55,00 | 55,42 | 51,45 | 51,84 | -0,77% | 2.540.117,00 |
| 11.09.2024 | 53,01 | 53,32 | 51,45 | 52,24 | -2,06% | 1.540.628,00 |
| 10.09.2024 | 54,61 | 54,79 | 52,10 | 53,34 | -1,11% | 1.577.293,00 |
| 09.09.2024 | 55,25 | 55,99 | 53,66 | 53,94 | -2,03% | 1.607.501,00 |
| 06.09.2024 | 56,20 | 56,76 | 54,53 | 55,06 | -1,71% | 2.126.635,00 |
| 05.09.2024 | 54,68 | 56,21 | 54,34 | 56,02 | 2,43% | 1.893.967,00 |
| 04.09.2024 | 52,40 | 55,28 | 52,09 | 54,69 | 3,68% | 2.308.527,00 |
| 03.09.2024 | 54,07 | 54,55 | 52,40 | 52,75 | -3,32% | 1.939.104,00 |
| 30.08.2024 | 55,18 | 55,87 | 54,34 | 54,56 | -0,76% | 2.318.462,00 |
| 29.08.2024 | 53,95 | 55,99 | 53,88 | 54,98 | 5,10% | 2.749.393,00 |
| 28.08.2024 | 53,01 | 53,66 | 52,02 | 52,31 | -2,19% | 2.133.164,00 |
| 27.08.2024 | 51,37 | 53,75 | 50,56 | 53,48 | 7,45% | 4.730.840,00 |