80,100€
-3,09%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 47,35 | 49,05 | 46,99 | 47,65 | 0,60% | 620,00 |
| 26.09.2024 | 46,82 | 47,90 | 46,63 | 47,37 | 1,03% | - |
| 25.09.2024 | 46,90 | 47,80 | 46,08 | 46,88 | -0,97% | - |
| 24.09.2024 | 47,21 | 48,49 | 47,11 | 47,34 | -0,03% | - |
| 23.09.2024 | 48,52 | 49,26 | 47,21 | 47,35 | -2,57% | - |
| 20.09.2024 | 48,87 | 49,17 | 47,96 | 48,60 | -0,93% | - |
| 19.09.2024 | 46,53 | 49,97 | 46,48 | 49,06 | 5,45% | 72,00 |
| 18.09.2024 | 45,43 | 47,69 | 45,25 | 46,53 | 2,20% | - |
| 17.09.2024 | 45,43 | 46,78 | 45,30 | 45,52 | -0,18% | 48,00 |
| 16.09.2024 | 46,62 | 47,14 | 45,16 | 45,60 | -2,68% | - |
| 13.09.2024 | 46,61 | 48,32 | 46,59 | 46,86 | 0,04% | - |
| 12.09.2024 | 47,37 | 50,25 | 46,48 | 46,84 | -1,20% | - |
| 11.09.2024 | 47,93 | 48,31 | 46,79 | 47,41 | -1,96% | - |
| 10.09.2024 | 48,63 | 49,51 | 47,26 | 48,36 | -1,13% | - |
| 09.09.2024 | 49,69 | 50,67 | 48,60 | 48,91 | -1,53% | 500,00 |
| 06.09.2024 | 50,27 | 51,13 | 49,23 | 49,67 | -1,53% | - |
| 05.09.2024 | 49,19 | 50,69 | 48,82 | 50,44 | 2,21% | - |
| 04.09.2024 | 47,40 | 49,91 | 47,24 | 49,35 | 3,29% | - |
| 03.09.2024 | 49,11 | 49,27 | 47,50 | 47,78 | -2,80% | - |
| 02.09.2024 | 49,21 | 49,21 | 49,02 | 49,15 | -0,45% | - |
| 30.08.2024 | 49,54 | 50,52 | 49,16 | 49,38 | -0,34% | - |
| 29.08.2024 | 47,02 | 50,53 | 47,01 | 49,55 | 5,24% | 210,00 |
| 28.08.2024 | 47,83 | 48,30 | 46,83 | 47,08 | -1,56% | - |
| 27.08.2024 | 44,65 | 48,14 | 44,65 | 47,83 | 7,23% | 128,00 |
| 26.08.2024 | 42,15 | 45,15 | 42,01 | 44,60 | 5,39% | - |
| 23.08.2024 | 47,74 | 48,90 | 41,10 | 42,32 | -7,40% | - |
| 22.08.2024 | 46,17 | 46,95 | 45,51 | 45,70 | -0,98% | - |
| 21.08.2024 | 45,33 | 46,28 | 45,31 | 46,15 | 1,62% | - |
| 20.08.2024 | 45,70 | 45,91 | 44,80 | 45,42 | -0,85% | - |
| 19.08.2024 | 44,31 | 46,01 | 43,86 | 45,81 | 2,87% | - |
| 16.08.2024 | 44,04 | 45,31 | 43,43 | 44,53 | 0,89% | - |
| 15.08.2024 | 42,77 | 44,48 | 42,43 | 44,14 | 3,12% | - |
| 14.08.2024 | 43,57 | 44,12 | 42,38 | 42,80 | -1,98% | - |
| 13.08.2024 | 42,42 | 44,04 | 42,29 | 43,66 | 2,66% | - |
| 12.08.2024 | 42,85 | 43,83 | 42,44 | 42,53 | -1,05% | - |
| 09.08.2024 | 42,34 | 43,71 | 42,23 | 42,98 | 1,18% | - |
| 08.08.2024 | 40,54 | 42,72 | 40,35 | 42,48 | 4,10% | - |
| 07.08.2024 | 40,39 | 43,01 | 40,25 | 40,81 | 1,48% | - |
| 06.08.2024 | 40,81 | 41,46 | 40,11 | 40,21 | -0,75% | - |
| 05.08.2024 | 42,18 | 42,32 | 37,35 | 40,52 | -5,45% | - |
| 02.08.2024 | 44,18 | 44,19 | 40,54 | 42,85 | -3,93% | - |
| 01.08.2024 | 46,17 | 46,67 | 42,67 | 44,61 | -3,35% | - |
| 31.07.2024 | 48,19 | 49,24 | 46,07 | 46,15 | -4,63% | - |
| 30.07.2024 | 48,80 | 49,68 | 47,97 | 48,39 | -1,07% | - |
| 29.07.2024 | 48,68 | 49,53 | 48,46 | 48,92 | 0,58% | - |
| 26.07.2024 | 48,66 | 49,65 | 48,40 | 48,64 | -0,13% | - |
| 25.07.2024 | 46,85 | 49,47 | 46,72 | 48,70 | 3,76% | - |
| 24.07.2024 | 49,37 | 49,64 | 46,94 | 46,94 | -5,42% | - |
| 23.07.2024 | 48,50 | 50,09 | 48,37 | 49,62 | 0,41% | - |
| 22.07.2024 | 49,11 | 50,24 | 48,34 | 49,42 | 0,29% | - |
| 19.07.2024 | 48,35 | 49,75 | 48,13 | 49,28 | 1,76% | - |
| 18.07.2024 | 50,89 | 51,38 | 48,24 | 48,42 | -4,94% | - |
| 17.07.2024 | 50,94 | 51,67 | 50,18 | 50,94 | -0,36% | - |
| 16.07.2024 | 49,73 | 52,05 | 49,51 | 51,13 | 2,71% | - |
| 15.07.2024 | 47,01 | 49,88 | 46,63 | 49,78 | 5,89% | - |
| 12.07.2024 | 46,74 | 47,63 | 46,37 | 47,01 | 0,40% | - |
| 11.07.2024 | 45,93 | 47,97 | 45,88 | 46,83 | 1,05% | - |
| 10.07.2024 | 46,77 | 47,19 | 45,87 | 46,34 | -1,34% | 200,00 |
| 09.07.2024 | 47,64 | 48,68 | 46,33 | 46,97 | -1,65% | - |
| 08.07.2024 | 48,42 | 48,74 | 47,29 | 47,76 | -1,71% | - |
| 05.07.2024 | 49,03 | 49,55 | 48,50 | 48,59 | -0,94% | - |
| 04.07.2024 | 49,13 | 49,24 | 49,03 | 49,05 | -0,59% | - |
| 03.07.2024 | 49,67 | 50,02 | 47,98 | 49,34 | -0,96% | - |
| 02.07.2024 | 49,04 | 50,32 | 48,70 | 49,82 | 1,32% | - |
| 01.07.2024 | 48,86 | 49,34 | 48,26 | 49,17 | 0,13% | - |