56,650$
2,04%
Echtzeit-Aktienkurs BILL Holdings
Bid:
Ask:
Aktienkurse zur BILL Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 56,94 | 57,18 | 54,64 | 56,67 | 2,07% | 1.529.318,00 |
| 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 |
| 26.08.2024 | 47,90 | 50,40 | 47,87 | 49,77 | 5,13% | 3.963.390,00 |
| 23.08.2024 | 51,78 | 52,49 | 45,61 | 47,34 | -6,70% | 6.750.314,00 |
| 22.08.2024 | 51,82 | 52,14 | 50,53 | 50,74 | -1,42% | 2.777.671,00 |
| 21.08.2024 | 50,76 | 51,62 | 50,60 | 51,47 | 1,86% | 1.487.118,00 |
| 20.08.2024 | 50,19 | 50,80 | 49,73 | 50,53 | -0,49% | 1.330.518,00 |
| 19.08.2024 | 49,30 | 51,01 | 48,90 | 50,78 | 3,38% | 1.940.780,00 |
| 16.08.2024 | 48,21 | 49,85 | 48,21 | 49,12 | 1,40% | 1.811.464,00 |
| 15.08.2024 | 48,17 | 48,82 | 47,92 | 48,44 | 2,76% | 2.558.227,00 |
| 14.08.2024 | 48,01 | 48,50 | 46,72 | 47,14 | -1,79% | 1.248.605,00 |
| 13.08.2024 | 46,89 | 48,43 | 46,89 | 48,00 | 3,25% | 2.349.171,00 |
| 12.08.2024 | 47,33 | 48,08 | 46,38 | 46,49 | -0,96% | 1.084.276,00 |
| 09.08.2024 | 46,81 | 47,77 | 46,32 | 46,94 | 1,19% | 1.506.791,00 |
| 08.08.2024 | 45,02 | 46,64 | 44,83 | 46,39 | 4,11% | 1.916.029,00 |
| 07.08.2024 | 45,32 | 47,00 | 44,48 | 44,56 | 1,34% | 1.711.184,00 |
| 06.08.2024 | 44,87 | 44,88 | 43,81 | 43,97 | -0,97% | 1.630.265,00 |
| 05.08.2024 | 43,25 | 45,54 | 43,11 | 44,40 | -5,07% | 1.634.956,00 |
| 02.08.2024 | 46,65 | 46,89 | 44,13 | 46,77 | -2,85% | 2.271.602,00 |
| 01.08.2024 | 49,13 | 50,44 | 47,72 | 48,14 | -3,64% | 2.005.304,00 |
| 31.07.2024 | 52,75 | 52,75 | 49,82 | 49,96 | -4,51% | 1.848.491,00 |
| 30.07.2024 | 53,10 | 53,52 | 51,88 | 52,32 | -1,17% | 1.057.751,00 |
| 29.07.2024 | 53,25 | 53,57 | 52,36 | 52,94 | 0,21% | 782.458,00 |
| 26.07.2024 | 53,65 | 53,76 | 52,51 | 52,83 | 0,00% | 1.039.582,00 |
| 25.07.2024 | 51,19 | 53,74 | 50,80 | 52,83 | 3,87% | 1.077.697,00 |
| 24.07.2024 | 53,35 | 53,83 | 50,85 | 50,86 | -5,52% | 990.914,00 |
| 23.07.2024 | 53,80 | 54,49 | 53,15 | 53,83 | 0,06% | 798.856,00 |
| 22.07.2024 | 54,01 | 54,10 | 52,63 | 53,80 | 0,35% | 1.136.353,00 |
| 19.07.2024 | 52,74 | 54,15 | 52,48 | 53,61 | 1,63% | 1.419.667,00 |
| 18.07.2024 | 55,64 | 55,84 | 52,55 | 52,75 | -5,35% | 1.795.023,00 |
| 17.07.2024 | 55,72 | 56,59 | 55,14 | 55,73 | 0,00% | 1.979.066,00 |
| 16.07.2024 | 54,72 | 56,66 | 54,55 | 55,73 | 2,69% | 1.968.012,00 |
| 15.07.2024 | 51,41 | 54,37 | 50,80 | 54,27 | 5,87% | 1.737.371,00 |
| 12.07.2024 | 51,01 | 51,95 | 50,43 | 51,26 | 0,77% | 1.092.325,00 |
| 11.07.2024 | 51,37 | 52,24 | 50,41 | 50,87 | 1,35% | 1.601.345,00 |
| 10.07.2024 | 50,73 | 50,97 | 49,65 | 50,19 | -1,18% | 1.144.394,00 |
| 09.07.2024 | 51,67 | 51,67 | 50,10 | 50,79 | -1,72% | 844.312,00 |
| 08.07.2024 | 52,33 | 52,57 | 51,22 | 51,68 | -1,90% | 955.598,00 |
| 05.07.2024 | 53,05 | 53,61 | 52,50 | 52,68 | -0,90% | 723.399,00 |
| 03.07.2024 | 53,65 | 53,73 | 53,09 | 53,16 | -0,71% | 480.217,00 |
| 02.07.2024 | 53,33 | 54,10 | 53,19 | 53,54 | 1,38% | 988.162,00 |
| 01.07.2024 | 52,55 | 53,07 | 51,96 | 52,81 | 0,36% | 1.524.105,00 |
| 28.06.2024 | 51,00 | 52,76 | 50,70 | 52,62 | 4,57% | 3.229.450,00 |
| 27.06.2024 | 49,20 | 50,66 | 49,11 | 50,32 | 2,15% | 1.360.128,00 |
| 26.06.2024 | 48,04 | 49,32 | 47,92 | 49,26 | 2,18% | 1.249.368,00 |
| 25.06.2024 | 48,19 | 48,61 | 47,66 | 48,21 | -0,45% | 1.229.610,00 |
| 24.06.2024 | 48,39 | 48,92 | 47,70 | 48,43 | 0,37% | 1.510.438,00 |
| 21.06.2024 | 47,47 | 48,29 | 46,96 | 48,25 | 1,69% | 1.864.476,00 |
| 20.06.2024 | 46,36 | 47,45 | 45,90 | 47,45 | 1,04% | 1.698.097,00 |
| 18.06.2024 | 48,43 | 48,63 | 46,88 | 46,96 | -3,43% | 1.569.185,00 |
| 17.06.2024 | 48,04 | 48,74 | 47,33 | 48,63 | 0,41% | 1.495.859,00 |
| 14.06.2024 | 48,55 | 49,53 | 48,00 | 48,43 | 0,06% | 1.911.220,00 |
| 13.06.2024 | 51,24 | 51,46 | 48,33 | 48,40 | -5,36% | 2.106.113,00 |
| 12.06.2024 | 52,90 | 53,55 | 50,98 | 51,14 | -1,22% | 1.346.212,00 |
| 11.06.2024 | 51,83 | 52,18 | 51,27 | 51,77 | -0,54% | 1.038.167,00 |
| 10.06.2024 | 50,99 | 52,47 | 50,91 | 52,05 | 1,56% | 1.460.837,00 |
| 07.06.2024 | 50,47 | 51,34 | 50,15 | 51,25 | 0,16% | 2.181.186,00 |
| 06.06.2024 | 49,94 | 51,68 | 49,65 | 51,17 | 1,99% | 1.595.934,00 |
| 05.06.2024 | 49,72 | 50,55 | 49,06 | 50,17 | 0,72% | 1.692.173,00 |
| 04.06.2024 | 51,04 | 51,33 | 49,51 | 49,81 | -2,62% | 1.545.693,00 |
| 03.06.2024 | 52,34 | 52,48 | 50,08 | 51,15 | -1,73% | 2.580.498,00 |
| 31.05.2024 | 51,40 | 52,21 | 50,93 | 52,05 | 1,50% | 6.536.671,00 |
| 30.05.2024 | 51,00 | 52,04 | 50,58 | 51,28 | 0,51% | 2.040.281,00 |
| 29.05.2024 | 51,17 | 51,40 | 50,41 | 51,02 | -1,70% | 1.365.107,00 |
| 28.05.2024 | 52,61 | 52,80 | 51,73 | 51,90 | -0,50% | 1.185.458,00 |