40,768€
0,25%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 40,74 | 40,78 | 40,72 | 40,76 | 0,23% | - |
| 11.03.2025 | 39,77 | 40,90 | 39,52 | 40,67 | 0,06% | 1.113,00 |
| 10.03.2025 | 42,68 | 42,68 | 40,47 | 40,64 | -4,96% | 800,00 |
| 07.03.2025 | 43,93 | 44,69 | 42,76 | 42,76 | -4,34% | 639,00 |
| 06.03.2025 | 45,62 | 45,62 | 44,43 | 44,70 | -2,23% | 265,00 |
| 05.03.2025 | 47,56 | 47,56 | 45,00 | 45,72 | -3,52% | 87,00 |
| 04.03.2025 | 48,71 | 48,71 | 47,39 | 47,39 | -4,64% | 266,00 |
| 03.03.2025 | 51,10 | 51,10 | 49,70 | 49,70 | -7,73% | 386,00 |
| 28.02.2025 | 51,86 | 53,86 | 51,86 | 53,86 | 3,24% | 258,00 |
| 27.02.2025 | 51,52 | 52,17 | 51,52 | 52,17 | 1,18% | 103,00 |
| 26.02.2025 | 51,60 | 51,60 | 51,46 | 51,56 | 1,84% | 176,00 |
| 25.02.2025 | 51,20 | 51,20 | 50,63 | 50,63 | -1,07% | 64,00 |
| 24.02.2025 | 51,15 | 51,18 | 49,69 | 51,18 | 1,55% | 2.356,00 |
| 21.02.2025 | 53,58 | 53,58 | 50,40 | 50,40 | -5,53% | 197,00 |
| 20.02.2025 | 55,98 | 55,98 | 53,35 | 53,35 | -3,96% | 490,00 |
| 19.02.2025 | 57,87 | 58,11 | 55,55 | 55,55 | -2,95% | 190,00 |
| 18.02.2025 | 56,87 | 58,63 | 56,87 | 57,24 | 0,81% | 2.960,00 |
| 17.02.2025 | 56,63 | 57,50 | 56,63 | 56,78 | 0,07% | 220,00 |
| 14.02.2025 | 56,50 | 56,92 | 56,50 | 56,74 | -1,22% | 349,00 |
| 13.02.2025 | 58,14 | 59,01 | 57,30 | 57,44 | -2,46% | 792,00 |
| 12.02.2025 | 59,16 | 59,22 | 58,59 | 58,89 | -2,05% | 367,00 |
| 11.02.2025 | 62,27 | 63,00 | 59,91 | 60,12 | -5,37% | 844,00 |
| 10.02.2025 | 61,21 | 63,60 | 60,84 | 63,53 | 4,94% | 2.049,00 |
| 07.02.2025 | 65,50 | 67,09 | 60,54 | 60,54 | -34,82% | 4.518,00 |
| 06.02.2025 | 94,27 | 94,27 | 92,44 | 92,88 | 0,73% | 317,00 |
| 05.02.2025 | 92,21 | 92,21 | 92,21 | 92,21 | -0,39% | 55,00 |
| 04.02.2025 | 93,55 | 93,55 | 92,30 | 92,57 | -0,61% | 56,00 |
| 03.02.2025 | 92,43 | 93,14 | 91,82 | 93,14 | -0,57% | 910,00 |
| 31.01.2025 | 93,71 | 95,30 | 93,47 | 93,67 | 0,80% | 163,00 |
| 30.01.2025 | 91,09 | 92,93 | 90,90 | 92,93 | 2,12% | 107,00 |
| 29.01.2025 | 93,01 | 94,47 | 91,00 | 91,00 | -2,03% | 102,00 |
| 28.01.2025 | 89,61 | 93,37 | 89,61 | 92,89 | 5,80% | 453,00 |
| 27.01.2025 | 86,58 | 90,45 | 86,58 | 87,80 | -2,22% | 1.011,00 |
| 24.01.2025 | 89,79 | 89,79 | 89,79 | 89,79 | 1,48% | 20,00 |
| 23.01.2025 | 87,81 | 88,48 | 87,80 | 88,48 | 0,38% | 51,00 |
| 22.01.2025 | 86,86 | 89,78 | 86,54 | 88,15 | 2,27% | - |
| 21.01.2025 | 85,99 | 86,40 | 85,54 | 86,19 | 1,16% | 176,00 |
| 20.01.2025 | 85,55 | 85,55 | 85,20 | 85,20 | -1,80% | 3,00 |
| 17.01.2025 | 86,51 | 86,76 | 85,51 | 86,76 | -0,14% | 166,00 |
| 16.01.2025 | 85,40 | 86,88 | 85,38 | 86,88 | 7,90% | 249,00 |
| 15.01.2025 | 80,52 | 80,52 | 80,52 | 80,52 | -0,75% | 5,00 |
| 14.01.2025 | 81,13 | 81,13 | 81,13 | 81,13 | 2,64% | 35,00 |
| 13.01.2025 | 80,71 | 80,79 | 78,08 | 79,04 | -2,17% | 126,00 |
| 10.01.2025 | 82,06 | 82,07 | 80,33 | 80,79 | -0,47% | 230,00 |
| 09.01.2025 | 80,56 | 81,17 | 80,56 | 81,17 | 0,46% | 100,00 |
| 08.01.2025 | 80,64 | 80,80 | 80,05 | 80,80 | 0,21% | 113,00 |
| 07.01.2025 | 85,07 | 85,07 | 80,63 | 80,63 | -5,65% | 61,00 |
| 06.01.2025 | 85,91 | 85,91 | 85,46 | 85,46 | 1,42% | 95,00 |
| 03.01.2025 | 82,63 | 84,26 | 82,63 | 84,26 | 3,26% | 370,00 |
| 02.01.2025 | 82,48 | 82,48 | 81,60 | 81,60 | 0,26% | 132,00 |
| 30.12.2024 | 82,51 | 83,74 | 81,39 | 81,39 | -2,47% | 71,00 |
| 27.12.2024 | 83,55 | 83,55 | 82,56 | 83,45 | -3,82% | 221,00 |
| 23.12.2024 | 85,61 | 87,01 | 84,86 | 86,76 | -0,48% | 2.501,00 |
| 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 |