86,190€
-1,14%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 86,21 | 86,21 | 86,20 | 86,20 | -1,12% | - |
| 20.12.2024 | 83,85 | 87,18 | 83,85 | 87,18 | 2,90% | 41,00 |
| 19.12.2024 | 84,83 | 85,67 | 84,72 | 84,72 | 6,49% | 385,00 |
| 18.12.2024 | 84,01 | 87,10 | 79,56 | 79,56 | -4,02% | 436,00 |
| 17.12.2024 | 83,06 | 83,06 | 82,89 | 82,89 | -0,81% | 3,00 |
| 16.12.2024 | 83,88 | 83,88 | 83,57 | 83,57 | -0,97% | 67,00 |
| 13.12.2024 | 84,39 | 84,39 | 84,39 | 84,39 | -0,45% | 50,00 |
| 12.12.2024 | 85,95 | 85,95 | 84,77 | 84,77 | -1,04% | 197,00 |
| 11.12.2024 | 85,18 | 86,52 | 84,76 | 85,67 | 1,38% | - |
| 10.12.2024 | 87,02 | 87,02 | 84,50 | 84,50 | -4,54% | 11,00 |
| 09.12.2024 | 91,44 | 91,44 | 87,18 | 88,52 | -3,80% | 418,00 |
| 06.12.2024 | 89,45 | 92,23 | 89,45 | 92,02 | 2,02% | 210,00 |
| 05.12.2024 | 90,20 | 90,20 | 90,20 | 90,20 | 3,09% | 20,00 |
| 04.12.2024 | 83,60 | 87,50 | 82,80 | 87,50 | 5,33% | 231,00 |
| 03.12.2024 | 83,68 | 83,68 | 83,07 | 83,07 | -2,63% | 46,00 |
| 02.12.2024 | 86,45 | 86,45 | 85,00 | 85,31 | -0,94% | 29,00 |
| 29.11.2024 | 85,70 | 86,12 | 85,70 | 86,12 | 1,80% | 14,00 |
| 28.11.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -1,54% | 13,00 |
| 27.11.2024 | 90,00 | 90,17 | 85,92 | 85,92 | -2,92% | 91,00 |
| 26.11.2024 | 88,30 | 88,93 | 88,18 | 88,50 | -1,14% | 690,00 |
| 25.11.2024 | 88,57 | 89,57 | 88,57 | 89,52 | 1,52% | 561,00 |
| 22.11.2024 | 87,54 | 88,18 | 87,50 | 88,18 | 3,01% | 1.792,00 |
| 21.11.2024 | 83,97 | 85,60 | 83,90 | 85,60 | 3,36% | 94,00 |
| 20.11.2024 | 82,81 | 82,82 | 82,81 | 82,82 | 2,18% | 344,00 |
| 19.11.2024 | 81,05 | 81,05 | 81,05 | 81,05 | 1,39% | 30,00 |
| 18.11.2024 | 79,44 | 80,94 | 79,44 | 79,94 | -0,47% | 150,00 |
| 15.11.2024 | 80,77 | 81,93 | 79,90 | 80,32 | -3,55% | 676,00 |
| 14.11.2024 | 84,72 | 84,72 | 83,28 | 83,28 | -3,57% | 179,00 |
| 13.11.2024 | 84,50 | 86,36 | 84,50 | 86,36 | 2,07% | 194,00 |
| 12.11.2024 | 80,11 | 84,61 | 79,95 | 84,61 | 5,89% | 1.705,00 |
| 11.11.2024 | 71,68 | 79,90 | 71,40 | 79,90 | 11,73% | 1.565,00 |
| 08.11.2024 | 70,01 | 71,80 | 68,52 | 71,51 | 17,00% | 1.285,00 |
| 07.11.2024 | 60,88 | 61,29 | 60,88 | 61,12 | 1,78% | 17,00 |
| 06.11.2024 | 57,22 | 60,05 | 57,22 | 60,05 | 12,56% | 1.305,00 |
| 05.11.2024 | 54,10 | 54,10 | 52,93 | 53,35 | -1,68% | 323,00 |
| 04.11.2024 | 53,53 | 54,26 | 53,53 | 54,26 | -0,20% | 256,00 |
| 01.11.2024 | 54,43 | 54,43 | 54,37 | 54,37 | 2,33% | 112,00 |
| 31.10.2024 | 54,00 | 54,00 | 53,13 | 53,13 | 0,64% | 420,00 |
| 30.10.2024 | 51,67 | 53,00 | 51,67 | 52,79 | 0,69% | 155,00 |
| 29.10.2024 | 52,43 | 52,43 | 52,43 | 52,43 | 0,07% | 9,00 |
| 28.10.2024 | 51,00 | 52,94 | 50,82 | 52,40 | 2,07% | - |
| 25.10.2024 | 51,35 | 51,35 | 51,33 | 51,33 | -0,33% | 43,00 |
| 24.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 44,00 |
| 23.10.2024 | 52,12 | 52,12 | 51,50 | 51,50 | -1,22% | 23,00 |
| 22.10.2024 | 52,62 | 52,83 | 51,85 | 52,14 | -1,17% | - |
| 21.10.2024 | 52,89 | 52,96 | 52,69 | 52,75 | 0,06% | 1.700,00 |
| 18.10.2024 | 52,69 | 52,72 | 51,93 | 52,72 | 2,93% | 431,00 |
| 17.10.2024 | 51,16 | 51,22 | 50,96 | 51,22 | 0,41% | 489,00 |
| 16.10.2024 | 51,62 | 51,62 | 50,88 | 51,01 | -1,32% | 164,00 |
| 15.10.2024 | 51,82 | 51,82 | 51,69 | 51,69 | -0,10% | 34,00 |
| 14.10.2024 | 51,45 | 51,74 | 51,45 | 51,74 | 1,32% | 164,00 |
| 11.10.2024 | 51,02 | 51,76 | 50,64 | 51,07 | -0,01% | - |
| 10.10.2024 | 51,07 | 51,07 | 51,07 | 51,07 | 1,98% | 20,00 |
| 09.10.2024 | 49,06 | 50,61 | 49,01 | 50,08 | 1,42% | - |
| 08.10.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 0,14% | 50,00 |
| 07.10.2024 | 50,84 | 50,84 | 49,31 | 49,31 | 1,85% | 41,00 |
| 04.10.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 2,66% | 67,00 |
| 03.10.2024 | 46,74 | 47,16 | 46,41 | 47,16 | 2,68% | 119,00 |
| 02.10.2024 | 46,59 | 46,59 | 45,93 | 45,93 | -0,37% | 151,00 |
| 01.10.2024 | 47,83 | 48,19 | 46,10 | 46,10 | -4,35% | 734,00 |
| 30.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,63% | 11,00 |
| 27.09.2024 | 47,35 | 48,50 | 47,35 | 48,50 | 2,42% | 64,00 |
| 26.09.2024 | 46,95 | 47,91 | 46,63 | 47,35 | 1,15% | - |
| 25.09.2024 | 46,82 | 46,82 | 46,82 | 46,82 | -1,23% | 60,00 |
| 24.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,20% | 2,00 |
| 23.09.2024 | 49,18 | 49,18 | 47,31 | 47,31 | -2,13% | 187,00 |
| 20.09.2024 | 48,73 | 48,73 | 48,22 | 48,34 | -2,35% | 417,00 |
| 19.09.2024 | 48,75 | 49,79 | 48,75 | 49,50 | 6,49% | 501,00 |
| 18.09.2024 | 45,18 | 46,70 | 45,18 | 46,49 | 2,13% | 677,00 |
| 17.09.2024 | 45,31 | 45,60 | 45,31 | 45,52 | -0,26% | 103,00 |
| 16.09.2024 | 47,05 | 47,05 | 45,64 | 45,64 | -3,25% | 127,00 |
| 13.09.2024 | 47,11 | 47,17 | 47,11 | 47,17 | -3,49% | 59,00 |
| 12.09.2024 | 47,87 | 48,88 | 47,87 | 48,88 | 1,91% | 245,00 |
| 11.09.2024 | 47,75 | 48,35 | 46,75 | 47,96 | -1,01% | 561,00 |
| 10.09.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -3,81% | 1,00 |
| 09.09.2024 | 50,21 | 50,37 | 50,21 | 50,37 | 1,14% | 17,00 |
| 06.09.2024 | 49,75 | 49,80 | 49,75 | 49,80 | -0,30% | 104,00 |
| 05.09.2024 | 49,95 | 49,95 | 49,95 | 49,95 | 6,17% | 20,00 |
| 04.09.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -2,08% | 51,00 |
| 03.09.2024 | 48,21 | 48,21 | 48,05 | 48,05 | -2,53% | 22,00 |
| 02.09.2024 | 49,36 | 49,37 | 49,16 | 49,29 | -0,12% | - |
| 30.08.2024 | 49,35 | 49,35 | 49,35 | 49,35 | -0,57% | 20,00 |
| 29.08.2024 | 47,52 | 50,03 | 47,52 | 49,64 | 2,69% | 261,00 |
| 28.08.2024 | 48,34 | 48,34 | 48,34 | 48,34 | 2,32% | 1,00 |
| 27.08.2024 | 45,52 | 47,75 | 45,16 | 47,24 | 6,03% | 1.447,00 |
| 26.08.2024 | 41,98 | 44,64 | 41,98 | 44,56 | 5,39% | 2.415,00 |
| 23.08.2024 | 49,00 | 49,80 | 41,50 | 42,28 | -8,05% | 1.625,00 |
| 22.08.2024 | 46,60 | 46,60 | 45,96 | 45,98 | -0,20% | 700,00 |
| 21.08.2024 | 45,49 | 46,28 | 45,46 | 46,07 | 1,49% | - |
| 20.08.2024 | 45,86 | 46,06 | 44,82 | 45,39 | -0,37% | - |
| 19.08.2024 | 44,13 | 45,56 | 44,13 | 45,56 | 2,21% | 14,00 |
| 16.08.2024 | 44,18 | 45,30 | 43,43 | 44,58 | 3,03% | - |
| 15.08.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 1,07% | 2,00 |
| 14.08.2024 | 43,71 | 44,13 | 42,41 | 42,81 | -1,93% | - |
| 13.08.2024 | 42,58 | 44,04 | 42,43 | 43,65 | 0,76% | - |
| 12.08.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 0,63% | 18,00 |
| 09.08.2024 | 42,49 | 43,72 | 42,38 | 43,05 | 6,72% | - |
| 08.08.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -1,10% | 83,00 |
| 07.08.2024 | 40,56 | 43,01 | 40,40 | 40,79 | 0,50% | - |
| 06.08.2024 | 40,20 | 40,59 | 40,20 | 40,59 | -1,01% | 674,00 |