Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 84,59 | 84,59 | 84,59 | 84,59 | 0,94% | - |
| 19.12.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -1,47% | - |
| 18.12.2024 | 82,74 | 85,05 | 82,74 | 85,05 | 2,51% | 20,00 |
| 17.12.2024 | 82,97 | 82,97 | 82,97 | 82,97 | -0,05% | - |
| 16.12.2024 | 83,01 | 83,01 | 83,01 | 83,01 | -1,48% | - |
| 13.12.2024 | 85,22 | 85,22 | 84,26 | 84,26 | 0,08% | - |
| 12.12.2024 | 84,74 | 84,74 | 84,19 | 84,19 | -0,30% | 2,00 |
| 11.12.2024 | 84,55 | 84,55 | 84,44 | 84,44 | -2,96% | - |
| 10.12.2024 | 86,90 | 87,02 | 86,90 | 87,02 | -2,71% | - |
| 09.12.2024 | 90,91 | 92,00 | 89,44 | 89,44 | -1,07% | 56,00 |
| 06.12.2024 | 89,56 | 90,41 | 89,56 | 90,41 | 1,56% | - |
| 05.12.2024 | 87,40 | 89,02 | 87,40 | 89,02 | 5,41% | - |
| 04.12.2024 | 83,21 | 84,45 | 82,79 | 84,45 | 3,33% | 17,00 |
| 03.12.2024 | 81,73 | 81,73 | 81,73 | 81,73 | -4,04% | - |
| 02.12.2024 | 84,66 | 85,17 | 84,66 | 85,17 | 1,34% | - |
| 29.11.2024 | 84,48 | 84,48 | 84,04 | 84,04 | -0,64% | - |
| 28.11.2024 | 84,58 | 84,58 | 84,58 | 84,58 | -2,84% | - |
| 27.11.2024 | 88,26 | 88,26 | 87,05 | 87,05 | -0,89% | - |
| 26.11.2024 | 88,88 | 88,88 | 87,83 | 87,83 | -0,02% | - |
| 25.11.2024 | 87,17 | 87,85 | 87,17 | 87,85 | 1,21% | - |
| 22.11.2024 | 85,84 | 86,80 | 85,84 | 86,80 | 2,12% | - |
| 21.11.2024 | 82,74 | 85,00 | 82,74 | 85,00 | 3,61% | 100,00 |
| 20.11.2024 | 80,93 | 83,21 | 80,93 | 82,04 | 2,87% | 100,00 |
| 19.11.2024 | 79,36 | 79,75 | 79,36 | 79,75 | -0,67% | - |
| 18.11.2024 | 79,81 | 80,29 | 79,81 | 80,29 | 0,82% | - |
| 15.11.2024 | 80,78 | 80,78 | 79,64 | 79,64 | -3,85% | - |
| 14.11.2024 | 84,26 | 84,30 | 82,83 | 82,83 | -1,13% | 636,00 |
| 13.11.2024 | 82,96 | 83,78 | 82,96 | 83,78 | 0,19% | - |
| 12.11.2024 | 80,07 | 83,62 | 80,07 | 83,62 | 9,16% | - |
| 11.11.2024 | 71,69 | 76,60 | 71,69 | 76,60 | 12,63% | - |
| 08.11.2024 | 68,01 | 68,01 | 68,01 | 68,01 | 13,01% | - |
| 07.11.2024 | 60,09 | 60,18 | 60,09 | 60,18 | 4,08% | - |
| 06.11.2024 | 55,88 | 57,82 | 55,88 | 57,82 | 10,13% | - |
| 05.11.2024 | 53,31 | 53,31 | 52,50 | 52,50 | -1,87% | - |
| 04.11.2024 | 53,08 | 53,50 | 53,08 | 53,50 | -0,24% | - |
| 01.11.2024 | 53,19 | 53,63 | 53,19 | 53,63 | -0,06% | - |
| 31.10.2024 | 52,01 | 53,66 | 52,01 | 53,66 | 1,51% | - |
| 30.10.2024 | 51,83 | 52,86 | 51,36 | 52,86 | 1,15% | 40,00 |
| 29.10.2024 | 51,90 | 52,26 | 51,90 | 52,26 | 1,24% | - |
| 28.10.2024 | 50,19 | 51,62 | 50,19 | 51,62 | -0,46% | - |
| 25.10.2024 | 50,53 | 51,86 | 50,53 | 51,86 | 0,37% | - |
| 24.10.2024 | 50,84 | 51,67 | 50,84 | 51,67 | -0,39% | - |
| 23.10.2024 | 51,54 | 51,87 | 51,54 | 51,87 | -0,12% | - |
| 22.10.2024 | 52,24 | 52,24 | 51,93 | 51,93 | -1,82% | - |
| 21.10.2024 | 52,79 | 52,89 | 52,79 | 52,89 | 0,36% | - |
| 18.10.2024 | 51,87 | 52,70 | 51,87 | 52,70 | 2,79% | - |
| 17.10.2024 | 50,74 | 51,27 | 50,74 | 51,27 | 0,87% | - |
| 16.10.2024 | 50,79 | 50,83 | 50,79 | 50,83 | -0,94% | - |
| 15.10.2024 | 51,02 | 51,31 | 51,02 | 51,31 | 0,57% | - |
| 14.10.2024 | 50,70 | 51,02 | 50,70 | 51,02 | -0,04% | - |
| 11.10.2024 | 50,65 | 51,04 | 50,65 | 51,04 | 3,02% | - |
| 10.10.2024 | 49,64 | 49,64 | 49,55 | 49,55 | 0,04% | - |
| 09.10.2024 | 48,70 | 49,53 | 48,70 | 49,53 | 0,75% | - |
| 08.10.2024 | 48,72 | 49,16 | 48,72 | 49,16 | 0,16% | - |
| 07.10.2024 | 50,22 | 50,22 | 49,08 | 49,08 | 0,64% | - |
| 04.10.2024 | 47,11 | 48,77 | 47,11 | 48,77 | 5,57% | - |
| 03.10.2024 | 46,19 | 46,19 | 46,19 | 46,19 | -0,19% | - |
| 02.10.2024 | 45,57 | 46,28 | 45,57 | 46,28 | -1,35% | - |
| 01.10.2024 | 47,09 | 47,09 | 46,92 | 46,92 | -2,41% | - |
| 30.09.2024 | 47,27 | 48,08 | 47,27 | 48,08 | 0,70% | - |
| 27.09.2024 | 47,14 | 47,74 | 47,14 | 47,74 | 0,63% | - |
| 26.09.2024 | 46,61 | 47,44 | 46,61 | 47,44 | 0,03% | - |
| 25.09.2024 | 46,72 | 47,43 | 46,72 | 47,43 | -0,33% | - |
| 24.09.2024 | 47,00 | 47,58 | 47,00 | 47,58 | -0,07% | - |
| 23.09.2024 | 48,32 | 48,32 | 47,62 | 47,62 | -0,73% | 100,00 |
| 20.09.2024 | 48,66 | 48,66 | 47,97 | 47,97 | -2,27% | - |
| 19.09.2024 | 46,38 | 49,08 | 46,38 | 49,08 | 6,25% | - |
| 18.09.2024 | 45,25 | 46,20 | 45,25 | 46,20 | 0,08% | - |
| 17.09.2024 | 45,23 | 46,16 | 45,23 | 46,16 | -0,75% | - |
| 16.09.2024 | 46,44 | 46,51 | 46,44 | 46,51 | -1,37% | - |
| 13.09.2024 | 46,42 | 47,16 | 46,42 | 47,16 | -2,03% | - |
| 12.09.2024 | 47,47 | 48,13 | 47,47 | 48,13 | 0,23% | - |
| 11.09.2024 | 47,45 | 48,02 | 47,45 | 48,02 | -0,90% | - |
| 10.09.2024 | 48,43 | 48,46 | 48,43 | 48,46 | -3,21% | - |
| 09.09.2024 | 49,65 | 50,06 | 49,65 | 50,06 | 0,43% | - |
| 06.09.2024 | 49,90 | 49,90 | 49,85 | 49,85 | -0,12% | - |
| 05.09.2024 | 48,99 | 49,91 | 48,99 | 49,91 | 2,45% | 200,00 |
| 04.09.2024 | 47,18 | 48,71 | 47,18 | 48,71 | 1,44% | - |
| 03.09.2024 | 48,91 | 48,91 | 48,02 | 48,02 | -2,02% | 5,00 |
| 02.09.2024 | 49,01 | 49,01 | 49,01 | 49,01 | -2,33% | - |
| 30.08.2024 | 49,32 | 50,18 | 49,32 | 50,18 | 1,45% | - |
| 29.08.2024 | 46,82 | 49,47 | 46,82 | 49,47 | 3,38% | - |
| 28.08.2024 | 47,63 | 47,85 | 47,63 | 47,85 | 0,18% | - |
| 27.08.2024 | 43,91 | 47,77 | 43,91 | 47,77 | 11,72% | 501,00 |
| 26.08.2024 | 41,99 | 42,76 | 41,99 | 42,76 | -8,49% | - |
| 23.08.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 0,28% | - |
| 22.08.2024 | 45,99 | 46,59 | 45,99 | 46,59 | 1,88% | - |
| 21.08.2024 | 45,16 | 45,73 | 45,16 | 45,73 | 0,92% | - |
| 20.08.2024 | 45,53 | 45,53 | 45,32 | 45,32 | 1,21% | - |
| 19.08.2024 | 44,12 | 44,78 | 44,12 | 44,78 | -0,30% | - |
| 16.08.2024 | 43,86 | 44,91 | 43,86 | 44,91 | 2,37% | - |
| 15.08.2024 | 42,61 | 43,87 | 42,61 | 43,87 | 1,56% | - |
| 14.08.2024 | 43,39 | 43,39 | 43,20 | 43,20 | 0,16% | - |
| 13.08.2024 | 42,27 | 43,13 | 42,27 | 43,13 | -0,30% | - |
| 12.08.2024 | 42,69 | 43,26 | 42,69 | 43,26 | 1,54% | - |
| 09.08.2024 | 42,19 | 42,60 | 42,19 | 42,60 | 3,15% | - |
| 08.08.2024 | 40,39 | 41,30 | 40,39 | 41,30 | -3,31% | - |
| 07.08.2024 | 40,27 | 42,72 | 40,27 | 42,72 | 4,87% | - |
| 06.08.2024 | 40,67 | 40,73 | 40,67 | 40,73 | 10,08% | - |
| 05.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -15,93% | - |