89,280€
1,52%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 87,06 | 89,72 | 86,99 | 89,32 | 1,56% | - |
| 22.11.2024 | 85,91 | 88,60 | 85,87 | 87,94 | 2,32% | - |
| 21.11.2024 | 83,33 | 86,38 | 83,16 | 85,95 | 3,06% | - |
| 20.11.2024 | 81,25 | 84,17 | 81,05 | 83,40 | 2,80% | - |
| 19.11.2024 | 80,34 | 81,44 | 78,47 | 81,13 | 1,03% | - |
| 18.11.2024 | 80,53 | 81,09 | 79,15 | 80,30 | 0,31% | 3,00 |
| 15.11.2024 | 82,54 | 82,54 | 78,83 | 80,05 | -3,32% | - |
| 14.11.2024 | 85,39 | 85,52 | 82,09 | 82,80 | -2,93% | - |
| 13.11.2024 | 83,96 | 86,35 | 82,60 | 85,29 | 1,49% | - |
| 12.11.2024 | 80,71 | 84,86 | 79,09 | 84,04 | 4,74% | - |
| 11.11.2024 | 72,51 | 81,02 | 71,40 | 80,24 | 11,33% | 2,00 |
| 08.11.2024 | 71,16 | 72,67 | 68,11 | 72,07 | 2,00% | 152,00 |
| 07.11.2024 | 60,76 | 71,72 | 59,10 | 70,66 | 16,97% | 102,00 |
| 06.11.2024 | 55,75 | 60,43 | 55,75 | 60,41 | 11,26% | - |
| 05.11.2024 | 53,65 | 54,45 | 52,32 | 54,29 | 0,43% | - |
| 04.11.2024 | 53,56 | 54,49 | 52,52 | 54,06 | 0,33% | - |
| 01.11.2024 | 53,47 | 55,05 | 53,06 | 53,88 | 0,81% | - |
| 31.10.2024 | 52,71 | 54,16 | 52,02 | 53,45 | 1,24% | - |
| 30.10.2024 | 52,43 | 53,15 | 51,55 | 52,79 | 0,69% | - |
| 29.10.2024 | 52,15 | 53,23 | 51,97 | 52,43 | 0,53% | - |
| 28.10.2024 | 50,48 | 52,83 | 50,48 | 52,16 | 3,32% | 8,00 |
| 25.10.2024 | 50,89 | 52,33 | 50,47 | 50,48 | -0,99% | - |
| 24.10.2024 | 51,47 | 52,11 | 50,86 | 50,98 | -0,96% | - |
| 23.10.2024 | 52,09 | 52,50 | 50,86 | 51,48 | -1,41% | - |
| 22.10.2024 | 52,74 | 52,85 | 51,81 | 52,21 | -1,21% | - |
| 21.10.2024 | 53,22 | 54,07 | 52,06 | 52,85 | -1,56% | - |
| 18.10.2024 | 52,32 | 54,03 | 51,74 | 53,69 | 2,75% | - |
| 17.10.2024 | 51,12 | 52,72 | 50,46 | 52,25 | 2,21% | - |
| 16.10.2024 | 51,07 | 51,62 | 50,49 | 51,12 | 0,11% | - |
| 15.10.2024 | 51,34 | 51,76 | 50,74 | 51,07 | -0,55% | - |
| 14.10.2024 | 51,22 | 51,75 | 50,48 | 51,35 | 0,36% | - |
| 11.10.2024 | 51,02 | 51,60 | 50,64 | 51,16 | 0,16% | - |
| 10.10.2024 | 50,03 | 52,22 | 49,00 | 51,08 | 1,90% | - |
| 09.10.2024 | 49,09 | 50,61 | 48,98 | 50,13 | 2,24% | - |
| 08.10.2024 | 49,11 | 49,56 | 48,59 | 49,03 | -0,17% | 20,00 |
| 07.10.2024 | 50,58 | 50,59 | 48,73 | 49,12 | -2,17% | - |
| 04.10.2024 | 47,42 | 50,89 | 47,39 | 50,21 | 5,92% | - |
| 03.10.2024 | 46,54 | 47,74 | 46,07 | 47,40 | 1,76% | - |
| 02.10.2024 | 46,31 | 46,64 | 45,78 | 46,58 | 0,71% | - |
| 01.10.2024 | 47,38 | 48,40 | 45,96 | 46,25 | -2,59% | - |
| 30.09.2024 | 47,61 | 48,49 | 46,72 | 47,48 | -0,88% | - |
| 27.09.2024 | 47,41 | 49,06 | 47,14 | 47,90 | 1,23% | - |
| 26.09.2024 | 46,48 | 47,90 | 46,48 | 47,32 | 1,81% | 90,00 |
| 25.09.2024 | 47,31 | 47,81 | 46,08 | 46,48 | -1,61% | - |
| 24.09.2024 | 47,53 | 48,42 | 47,09 | 47,24 | -0,69% | - |
| 23.09.2024 | 49,09 | 49,26 | 47,20 | 47,57 | -2,52% | - |
| 20.09.2024 | 49,06 | 49,15 | 47,91 | 48,80 | -0,44% | - |
| 19.09.2024 | 46,47 | 50,00 | 46,44 | 49,01 | 5,56% | - |
| 18.09.2024 | 45,57 | 47,69 | 45,19 | 46,43 | 2,07% | - |
| 17.09.2024 | 45,59 | 46,77 | 45,29 | 45,49 | -0,31% | - |
| 16.09.2024 | 46,75 | 47,17 | 45,21 | 45,63 | -2,29% | - |
| 13.09.2024 | 47,60 | 48,33 | 46,65 | 46,70 | -0,28% | 40,00 |
| 12.09.2024 | 47,45 | 50,19 | 46,50 | 46,83 | -1,22% | - |
| 11.09.2024 | 48,40 | 48,40 | 46,77 | 47,41 | -1,94% | - |
| 10.09.2024 | 48,86 | 49,51 | 47,25 | 48,35 | -1,10% | - |
| 09.09.2024 | 49,63 | 50,68 | 48,59 | 48,89 | -1,51% | - |
| 06.09.2024 | 50,42 | 51,11 | 49,22 | 49,64 | -1,27% | 10,00 |
| 05.09.2024 | 49,35 | 50,70 | 48,82 | 50,28 | 1,88% | - |
| 04.09.2024 | 47,77 | 49,92 | 47,27 | 49,35 | 3,57% | - |
| 03.09.2024 | 49,33 | 49,33 | 47,48 | 47,65 | -3,41% | 60,00 |
| 02.09.2024 | 49,39 | 49,42 | 49,13 | 49,33 | -0,12% | - |
| 30.08.2024 | 49,75 | 50,49 | 49,14 | 49,39 | -0,73% | - |
| 29.08.2024 | 47,04 | 50,54 | 47,04 | 49,75 | 5,77% | 62,00 |
| 28.08.2024 | 47,84 | 48,42 | 46,83 | 47,04 | -1,32% | - |
| 27.08.2024 | 44,40 | 48,14 | 44,40 | 47,67 | 7,30% | - |
| 26.08.2024 | 42,28 | 45,18 | 42,10 | 44,43 | 5,07% | - |
| 23.08.2024 | 46,99 | 50,28 | 41,13 | 42,28 | -10,00% | 10,00 |
| 22.08.2024 | 46,16 | 49,55 | 44,47 | 46,98 | 1,94% | - |
| 21.08.2024 | 45,40 | 46,44 | 45,40 | 46,09 | 1,52% | - |
| 20.08.2024 | 45,81 | 46,00 | 44,87 | 45,40 | -0,96% | - |
| 19.08.2024 | 44,53 | 46,02 | 43,89 | 45,84 | 2,87% | - |
| 16.08.2024 | 44,27 | 45,30 | 43,43 | 44,56 | 0,66% | - |
| 15.08.2024 | 42,90 | 44,48 | 42,58 | 44,27 | 3,28% | - |
| 14.08.2024 | 43,75 | 44,12 | 42,41 | 42,87 | -2,00% | - |
| 13.08.2024 | 42,53 | 44,04 | 42,26 | 43,74 | 2,77% | - |
| 12.08.2024 | 43,00 | 43,84 | 42,44 | 42,56 | -1,14% | - |
| 09.08.2024 | 42,49 | 43,72 | 42,34 | 43,05 | 1,39% | - |
| 08.08.2024 | 40,80 | 42,75 | 40,47 | 42,46 | 4,09% | - |
| 07.08.2024 | 40,23 | 43,03 | 40,03 | 40,79 | 1,62% | - |
| 06.08.2024 | 40,55 | 41,46 | 40,04 | 40,14 | -0,94% | - |
| 05.08.2024 | 42,86 | 42,86 | 37,50 | 40,52 | -5,64% | - |
| 02.08.2024 | 44,61 | 44,61 | 40,50 | 42,94 | -3,87% | - |
| 01.08.2024 | 46,30 | 46,69 | 43,28 | 44,67 | -3,25% | - |
| 31.07.2024 | 48,33 | 49,25 | 45,96 | 46,17 | -4,69% | - |
| 30.07.2024 | 48,71 | 49,67 | 47,96 | 48,44 | -0,96% | - |
| 29.07.2024 | 48,67 | 49,56 | 48,47 | 48,91 | 0,41% | - |
| 26.07.2024 | 48,71 | 49,61 | 48,40 | 48,71 | 0,04% | - |
| 25.07.2024 | 47,78 | 49,47 | 46,82 | 48,69 | 3,53% | - |
| 24.07.2024 | 49,62 | 49,63 | 46,92 | 47,03 | -4,99% | 100,00 |
| 23.07.2024 | 49,00 | 50,08 | 48,52 | 49,50 | 1,02% | - |
| 22.07.2024 | 49,26 | 50,24 | 48,34 | 49,00 | -0,42% | - |
| 19.07.2024 | 48,45 | 49,75 | 48,14 | 49,21 | 1,51% | - |
| 18.07.2024 | 50,90 | 51,37 | 48,25 | 48,48 | -5,00% | - |
| 17.07.2024 | 51,14 | 51,68 | 50,18 | 51,03 | -0,29% | - |
| 16.07.2024 | 49,81 | 52,03 | 49,51 | 51,18 | 2,92% | - |
| 15.07.2024 | 46,94 | 49,91 | 46,62 | 49,73 | 5,74% | - |
| 12.07.2024 | 46,81 | 47,62 | 46,37 | 47,03 | 0,34% | - |
| 11.07.2024 | 46,21 | 47,96 | 45,94 | 46,87 | 1,43% | - |
| 10.07.2024 | 46,99 | 47,19 | 45,86 | 46,21 | -1,67% | - |
| 09.07.2024 | 47,75 | 48,68 | 46,32 | 46,99 | -1,65% | - |