80,410€
-3,16%
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 | 81,20 | 81,77 | 78,85 | 79,55 | -4,20% | - |
| 14.11.2024 | 84,84 | 85,20 | 82,44 | 83,04 | -2,28% | - |
| 13.11.2024 | 83,42 | 85,47 | 82,76 | 84,97 | 2,50% | - |
| 12.11.2024 | 80,52 | 84,18 | 79,09 | 82,90 | 6,38% | - |
| 11.11.2024 | 71,67 | 78,07 | 71,67 | 77,93 | 10,06% | - |
| 08.11.2024 | 68,41 | 73,09 | 68,34 | 70,80 | 17,80% | - |
| 07.11.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 5,64% | - |
| 06.11.2024 | 56,89 | 56,89 | 56,89 | 56,89 | 7,34% | - |
| 05.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,03% | - |
| 04.11.2024 | 53,24 | 54,47 | 52,52 | 54,10 | -0,84% | - |
| 01.11.2024 | 53,58 | 55,07 | 53,19 | 54,56 | 2,17% | - |
| 31.10.2024 | 52,32 | 54,15 | 51,96 | 53,40 | 3,73% | - |
| 30.10.2024 | 51,48 | 51,48 | 51,48 | 51,48 | -2,05% | - |
| 29.10.2024 | 52,26 | 53,24 | 52,07 | 52,56 | 3,82% | - |
| 28.10.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 0,68% | - |
| 25.10.2024 | 50,28 | 50,28 | 50,28 | 50,28 | -0,65% | - |
| 24.10.2024 | 50,61 | 50,61 | 50,61 | 50,61 | -2,17% | - |
| 23.10.2024 | 51,73 | 51,73 | 51,73 | 51,73 | -0,31% | - |
| 22.10.2024 | 51,89 | 51,89 | 51,89 | 51,89 | -0,43% | - |
| 21.10.2024 | 53,08 | 53,74 | 52,11 | 52,12 | 0,82% | - |
| 18.10.2024 | 51,69 | 51,69 | 51,69 | 51,69 | 1,99% | - |
| 17.10.2024 | 50,68 | 50,68 | 50,68 | 50,68 | 0,08% | - |
| 16.10.2024 | 50,64 | 50,64 | 50,64 | 50,64 | -1,95% | - |
| 15.10.2024 | 51,27 | 51,70 | 50,94 | 51,65 | 0,61% | - |
| 14.10.2024 | 51,33 | 51,33 | 51,33 | 51,33 | 0,57% | - |
| 11.10.2024 | 50,65 | 51,04 | 50,65 | 51,04 | 3,02% | - |
| 10.10.2024 | 49,64 | 49,64 | 49,55 | 49,55 | 0,04% | - |
| 09.10.2024 | 48,70 | 49,53 | 48,70 | 49,53 | 0,75% | - |
| 08.10.2024 | 48,72 | 49,16 | 48,72 | 49,16 | 0,16% | - |
| 07.10.2024 | 50,22 | 50,22 | 49,08 | 49,08 | 0,64% | - |
| 04.10.2024 | 47,11 | 48,77 | 47,11 | 48,77 | 5,57% | - |
| 03.10.2024 | 46,19 | 46,19 | 46,19 | 46,19 | -0,19% | - |
| 02.10.2024 | 45,57 | 46,28 | 45,57 | 46,28 | -1,35% | - |
| 01.10.2024 | 47,09 | 47,09 | 46,92 | 46,92 | -2,41% | - |
| 30.09.2024 | 47,27 | 48,08 | 47,27 | 48,08 | 0,70% | - |
| 27.09.2024 | 47,14 | 47,74 | 47,14 | 47,74 | 0,63% | - |
| 26.09.2024 | 46,61 | 47,44 | 46,61 | 47,44 | 0,03% | - |
| 25.09.2024 | 46,72 | 47,43 | 46,72 | 47,43 | -0,33% | - |
| 24.09.2024 | 47,00 | 47,58 | 47,00 | 47,58 | -0,07% | - |
| 23.09.2024 | 48,32 | 48,32 | 47,62 | 47,62 | -0,73% | 100,00 |
| 20.09.2024 | 48,66 | 48,66 | 47,97 | 47,97 | -2,27% | - |
| 19.09.2024 | 46,38 | 49,08 | 46,38 | 49,08 | 6,25% | - |
| 18.09.2024 | 45,25 | 46,20 | 45,25 | 46,20 | 0,08% | - |
| 17.09.2024 | 45,23 | 46,16 | 45,23 | 46,16 | -0,75% | - |
| 16.09.2024 | 46,44 | 46,51 | 46,44 | 46,51 | -1,37% | - |
| 13.09.2024 | 46,42 | 47,16 | 46,42 | 47,16 | -2,03% | - |
| 12.09.2024 | 47,47 | 48,13 | 47,47 | 48,13 | 0,23% | - |
| 11.09.2024 | 47,45 | 48,02 | 47,45 | 48,02 | -0,90% | - |
| 10.09.2024 | 48,43 | 48,46 | 48,43 | 48,46 | -3,21% | - |
| 09.09.2024 | 49,65 | 50,06 | 49,65 | 50,06 | 0,43% | - |
| 06.09.2024 | 49,90 | 49,90 | 49,85 | 49,85 | -0,12% | - |
| 05.09.2024 | 48,99 | 49,91 | 48,99 | 49,91 | 2,45% | 200,00 |
| 04.09.2024 | 47,18 | 48,71 | 47,18 | 48,71 | 1,44% | - |
| 03.09.2024 | 48,91 | 48,91 | 48,02 | 48,02 | -2,02% | 5,00 |
| 02.09.2024 | 49,01 | 49,01 | 49,01 | 49,01 | -2,33% | - |
| 30.08.2024 | 49,32 | 50,18 | 49,32 | 50,18 | 1,45% | - |
| 29.08.2024 | 46,82 | 49,47 | 46,82 | 49,47 | 3,38% | - |
| 28.08.2024 | 47,63 | 47,85 | 47,63 | 47,85 | 0,18% | - |
| 27.08.2024 | 43,91 | 47,77 | 43,91 | 47,77 | 11,72% | 501,00 |
| 26.08.2024 | 41,99 | 42,76 | 41,99 | 42,76 | -8,49% | - |
| 23.08.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 0,28% | - |
| 22.08.2024 | 45,99 | 46,59 | 45,99 | 46,59 | 1,88% | - |
| 21.08.2024 | 45,16 | 45,73 | 45,16 | 45,73 | 0,92% | - |
| 20.08.2024 | 45,53 | 45,53 | 45,32 | 45,32 | 1,21% | - |
| 19.08.2024 | 44,12 | 44,78 | 44,12 | 44,78 | -0,30% | - |
| 16.08.2024 | 43,86 | 44,91 | 43,86 | 44,91 | 2,37% | - |
| 15.08.2024 | 42,61 | 43,87 | 42,61 | 43,87 | 1,56% | - |
| 14.08.2024 | 43,39 | 43,39 | 43,20 | 43,20 | 0,16% | - |
| 13.08.2024 | 42,27 | 43,13 | 42,27 | 43,13 | -0,30% | - |
| 12.08.2024 | 42,69 | 43,26 | 42,69 | 43,26 | 1,54% | - |
| 09.08.2024 | 42,19 | 42,60 | 42,19 | 42,60 | 3,15% | - |
| 08.08.2024 | 40,39 | 41,30 | 40,39 | 41,30 | -3,31% | - |
| 07.08.2024 | 40,27 | 42,72 | 40,27 | 42,72 | 4,87% | - |
| 06.08.2024 | 40,67 | 40,73 | 40,67 | 40,73 | 10,08% | - |
| 05.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -15,93% | - |
| 02.08.2024 | 44,01 | 44,01 | 44,01 | 44,01 | -4,39% | - |
| 01.08.2024 | 46,02 | 46,03 | 44,93 | 46,03 | -4,12% | 30,00 |
| 31.07.2024 | 47,96 | 48,01 | 47,96 | 48,01 | -1,62% | - |
| 30.07.2024 | 48,59 | 48,80 | 48,59 | 48,80 | -0,91% | - |
| 29.07.2024 | 48,49 | 49,25 | 48,49 | 49,25 | 0,71% | - |
| 26.07.2024 | 48,45 | 48,91 | 48,45 | 48,91 | 3,54% | - |
| 25.07.2024 | 46,69 | 47,24 | 46,69 | 47,24 | -2,32% | - |
| 24.07.2024 | 49,14 | 49,14 | 48,36 | 48,36 | -2,52% | - |
| 23.07.2024 | 48,60 | 49,61 | 48,60 | 49,61 | 2,00% | - |
| 22.07.2024 | 48,91 | 48,91 | 48,63 | 48,63 | -0,77% | - |
| 19.07.2024 | 48,14 | 49,01 | 48,14 | 49,01 | -3,11% | - |
| 18.07.2024 | 50,68 | 50,68 | 50,58 | 50,58 | -1,56% | - |
| 17.07.2024 | 50,73 | 51,38 | 50,73 | 51,38 | 2,09% | - |
| 16.07.2024 | 49,53 | 50,33 | 49,53 | 50,33 | 5,66% | - |
| 15.07.2024 | 46,81 | 47,64 | 46,81 | 47,64 | 2,35% | - |
| 12.07.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 1,76% | - |
| 11.07.2024 | 45,74 | 45,74 | 45,74 | 45,74 | -1,80% | - |
| 10.07.2024 | 46,58 | 46,58 | 46,58 | 46,58 | -4,13% | - |
| 09.07.2024 | 47,45 | 48,58 | 47,45 | 48,58 | 0,82% | 611,00 |
| 08.07.2024 | 48,19 | 48,19 | 48,19 | 48,19 | -1,06% | - |
| 05.07.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,18% | - |
| 04.07.2024 | 48,79 | 48,79 | 48,79 | 48,79 | -1,31% | - |
| 03.07.2024 | 49,44 | 49,44 | 49,44 | 49,44 | 1,24% | - |
| 02.07.2024 | 48,84 | 48,84 | 48,84 | 48,84 | 1,19% | - |
| 01.07.2024 | 48,26 | 48,26 | 48,26 | 48,26 | -0,08% | - |