53,590€
-0,46%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 53,98 | 55,02 | 50,00 | 50,40 | -6,39% | - |
| 20.02.2025 | 55,57 | 55,74 | 53,47 | 53,84 | -3,14% | - |
| 19.02.2025 | 57,45 | 58,16 | 55,50 | 55,59 | -3,26% | - |
| 18.02.2025 | 57,32 | 58,52 | 56,86 | 57,46 | 0,45% | - |
| 17.02.2025 | 57,06 | 57,28 | 57,01 | 57,20 | 0,30% | - |
| 14.02.2025 | 58,12 | 58,64 | 55,88 | 57,03 | -2,00% | 20,00 |
| 13.02.2025 | 58,61 | 59,45 | 57,15 | 58,20 | -1,00% | - |
| 12.02.2025 | 59,61 | 59,61 | 58,10 | 58,79 | -0,90% | - |
| 11.02.2025 | 62,74 | 63,54 | 59,32 | 59,32 | -5,88% | - |
| 10.02.2025 | 60,76 | 63,72 | 60,36 | 63,03 | 4,86% | 400,00 |
| 07.02.2025 | 66,23 | 67,02 | 60,05 | 60,11 | -35,23% | 300,00 |
| 06.02.2025 | 93,57 | 94,85 | 91,58 | 92,80 | -0,42% | - |
| 05.02.2025 | 92,30 | 93,84 | 91,92 | 93,20 | 0,64% | 275,00 |
| 04.02.2025 | 92,91 | 94,35 | 91,86 | 92,61 | -0,53% | - |
| 03.02.2025 | 93,07 | 93,92 | 90,92 | 93,10 | -0,27% | - |
| 31.01.2025 | 92,69 | 96,51 | 92,56 | 93,35 | 1,10% | - |
| 30.01.2025 | 91,67 | 92,95 | 90,98 | 92,34 | 0,85% | - |
| 29.01.2025 | 92,99 | 94,73 | 89,83 | 91,56 | -1,61% | - |
| 28.01.2025 | 88,70 | 94,46 | 88,21 | 93,06 | 5,03% | - |
| 27.01.2025 | 89,04 | 92,18 | 83,08 | 88,60 | -0,93% | 2.000,00 |
| 24.01.2025 | 88,23 | 90,38 | 87,80 | 89,43 | 0,91% | - |
| 23.01.2025 | 88,36 | 88,70 | 85,29 | 88,63 | 0,42% | - |
| 22.01.2025 | 86,86 | 89,82 | 86,54 | 88,25 | 1,78% | - |
| 21.01.2025 | 85,64 | 86,99 | 84,60 | 86,71 | 1,21% | - |
| 20.01.2025 | 86,27 | 86,35 | 85,48 | 85,67 | -1,01% | - |
| 17.01.2025 | 85,87 | 87,37 | 85,50 | 86,54 | 1,02% | - |
| 16.01.2025 | 84,74 | 88,05 | 84,74 | 85,66 | 1,32% | - |
| 15.01.2025 | 80,01 | 84,93 | 79,64 | 84,54 | 5,81% | 240,00 |
| 14.01.2025 | 79,17 | 82,17 | 79,06 | 79,90 | 0,79% | - |
| 13.01.2025 | 81,32 | 81,47 | 77,89 | 79,27 | -2,38% | - |
| 10.01.2025 | 81,56 | 83,42 | 78,94 | 81,20 | -0,61% | 20,00 |
| 09.01.2025 | 79,96 | 81,70 | 79,90 | 81,70 | 2,20% | - |
| 08.01.2025 | 81,06 | 81,65 | 78,97 | 79,95 | -1,26% | - |
| 07.01.2025 | 84,49 | 85,94 | 80,31 | 80,97 | -3,89% | 32,00 |
| 06.01.2025 | 84,99 | 86,63 | 83,48 | 84,24 | -1,58% | - |
| 03.01.2025 | 81,94 | 85,67 | 81,73 | 85,59 | 4,52% | - |
| 02.01.2025 | 81,87 | 83,64 | 81,10 | 81,89 | -0,14% | - |
| 30.12.2024 | 83,15 | 83,44 | 82,01 | 82,01 | -1,66% | - |
| 27.12.2024 | 85,39 | 85,44 | 81,95 | 83,39 | -3,00% | - |
| 23.12.2024 | 86,19 | 87,26 | 84,67 | 85,97 | 0,10% | - |
| 20.12.2024 | 85,23 | 88,22 | 82,86 | 85,88 | 0,69% | 116,00 |
| 19.12.2024 | 85,16 | 87,11 | 83,98 | 85,29 | 5,61% | - |
| 18.12.2024 | 83,36 | 87,72 | 79,78 | 80,76 | -3,12% | - |
| 17.12.2024 | 83,58 | 83,77 | 82,12 | 83,36 | -0,43% | 130,00 |
| 16.12.2024 | 83,61 | 84,37 | 82,34 | 83,72 | 0,05% | - |
| 13.12.2024 | 85,84 | 86,97 | 83,49 | 83,68 | -2,46% | - |
| 12.12.2024 | 85,35 | 86,39 | 84,31 | 85,79 | 0,06% | - |
| 11.12.2024 | 85,18 | 86,50 | 84,74 | 85,74 | 0,79% | - |
| 10.12.2024 | 87,55 | 88,90 | 84,00 | 85,07 | -2,96% | - |
| 09.12.2024 | 92,14 | 92,14 | 87,42 | 87,66 | -4,95% | - |
| 06.12.2024 | 90,24 | 92,73 | 89,41 | 92,23 | 2,23% | - |
| 05.12.2024 | 88,03 | 91,94 | 87,69 | 90,22 | 2,51% | - |
| 04.12.2024 | 84,15 | 88,03 | 82,03 | 88,01 | 4,52% | - |
| 03.12.2024 | 84,29 | 85,61 | 82,08 | 84,20 | -1,27% | 240,00 |
| 02.12.2024 | 85,52 | 86,46 | 84,49 | 85,28 | 0,25% | - |
| 29.11.2024 | 84,95 | 86,06 | 84,75 | 85,07 | -0,07% | - |
| 28.11.2024 | 85,05 | 85,19 | 84,96 | 85,13 | 0,09% | - |
| 27.11.2024 | 89,55 | 89,89 | 84,99 | 85,05 | -4,03% | - |
| 26.11.2024 | 89,27 | 89,45 | 88,14 | 88,62 | -0,85% | - |
| 25.11.2024 | 87,65 | 89,71 | 87,63 | 89,38 | 1,72% | - |
| 22.11.2024 | 86,39 | 88,60 | 86,21 | 87,87 | 2,35% | - |
| 21.11.2024 | 83,18 | 86,25 | 83,03 | 85,86 | 2,97% | - |
| 20.11.2024 | 81,38 | 83,57 | 81,27 | 83,38 | 2,58% | - |
| 19.11.2024 | 79,79 | 81,41 | 78,75 | 81,29 | 1,71% | - |
| 18.11.2024 | 80,25 | 81,09 | 79,19 | 79,92 | -0,62% | 100,00 |
| 15.11.2024 | 81,34 | 81,77 | 78,85 | 80,41 | -2,09% | 75,00 |
| 14.11.2024 | 84,74 | 85,20 | 82,13 | 82,13 | -3,27% | - |
| 13.11.2024 | 83,42 | 86,32 | 82,60 | 84,90 | 1,26% | - |
| 12.11.2024 | 80,52 | 84,82 | 79,09 | 83,85 | 4,01% | - |
| 11.11.2024 | 72,07 | 80,75 | 71,60 | 80,62 | 11,71% | - |
| 08.11.2024 | 68,36 | 73,09 | 68,34 | 72,17 | 18,32% | - |
| 07.11.2024 | 60,37 | 61,46 | 59,22 | 60,99 | 1,14% | - |
| 06.11.2024 | 56,05 | 60,30 | 56,05 | 60,30 | 10,99% | - |
| 05.11.2024 | 53,55 | 54,45 | 52,29 | 54,33 | 1,18% | - |
| 04.11.2024 | 53,33 | 54,47 | 52,52 | 53,70 | -0,42% | - |
| 01.11.2024 | 53,56 | 55,07 | 52,56 | 53,92 | 1,08% | - |
| 31.10.2024 | 52,37 | 54,15 | 51,81 | 53,35 | 2,75% | - |
| 30.10.2024 | 52,21 | 53,13 | 51,90 | 51,92 | -0,76% | - |
| 29.10.2024 | 52,27 | 53,24 | 51,80 | 52,31 | 0,28% | - |
| 28.10.2024 | 50,86 | 53,16 | 50,67 | 52,17 | 2,83% | - |
| 25.10.2024 | 50,76 | 52,31 | 50,68 | 50,73 | -0,33% | - |
| 24.10.2024 | 51,03 | 52,11 | 50,90 | 50,90 | -0,75% | - |
| 23.10.2024 | 51,76 | 52,50 | 50,89 | 51,29 | -1,62% | 980,00 |
| 22.10.2024 | 52,46 | 52,83 | 51,85 | 52,13 | -1,25% | - |
| 21.10.2024 | 53,08 | 53,74 | 52,08 | 52,79 | -0,75% | - |
| 18.10.2024 | 52,10 | 54,04 | 51,72 | 53,19 | 1,63% | - |
| 17.10.2024 | 50,95 | 52,79 | 50,47 | 52,34 | 2,29% | - |
| 16.10.2024 | 51,00 | 51,55 | 50,49 | 51,17 | -0,18% | - |
| 15.10.2024 | 50,81 | 51,73 | 50,75 | 51,26 | -0,06% | - |
| 14.10.2024 | 50,92 | 51,75 | 50,89 | 51,29 | 0,42% | 290,00 |
| 11.10.2024 | 50,86 | 51,76 | 50,64 | 51,07 | 0,07% | - |
| 10.10.2024 | 49,84 | 52,22 | 48,95 | 51,04 | 1,97% | - |
| 09.10.2024 | 48,92 | 50,61 | 48,89 | 50,05 | 1,91% | - |
| 08.10.2024 | 48,94 | 49,48 | 48,78 | 49,11 | -0,05% | - |
| 07.10.2024 | 50,43 | 50,45 | 48,68 | 49,13 | -2,89% | - |
| 04.10.2024 | 47,31 | 50,88 | 47,26 | 50,60 | 6,75% | 820,00 |
| 03.10.2024 | 46,38 | 47,71 | 46,10 | 47,40 | 1,86% | - |
| 02.10.2024 | 45,74 | 46,63 | 45,66 | 46,53 | 0,49% | - |
| 01.10.2024 | 47,28 | 48,43 | 45,99 | 46,31 | -2,31% | 100,00 |
| 30.09.2024 | 47,45 | 48,51 | 46,85 | 47,40 | -0,52% | - |