50,375€
-6,32%
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 | 53,97 | 55,02 | 52,59 | 52,62 | -2,15% | - |
| 20.02.2025 | 55,51 | 55,74 | 53,64 | 53,78 | -4,72% | - |
| 19.02.2025 | 57,48 | 58,16 | 56,14 | 56,44 | -3,07% | - |
| 18.02.2025 | 57,28 | 58,32 | 56,86 | 58,23 | 1,85% | - |
| 17.02.2025 | 57,03 | 57,28 | 57,03 | 57,17 | 1,83% | - |
| 14.02.2025 | 57,63 | 57,63 | 56,14 | 56,14 | -3,62% | - |
| 13.02.2025 | 58,20 | 59,76 | 57,38 | 58,25 | -0,02% | 24,00 |
| 12.02.2025 | 58,87 | 58,87 | 58,26 | 58,26 | -4,52% | - |
| 11.02.2025 | 62,23 | 62,23 | 61,02 | 61,02 | 0,35% | - |
| 10.02.2025 | 59,43 | 60,81 | 59,43 | 60,81 | -11,86% | - |
| 07.02.2025 | 65,52 | 68,99 | 65,52 | 68,99 | -25,48% | 25,00 |
| 06.02.2025 | 92,88 | 92,88 | 92,58 | 92,58 | 1,18% | - |
| 05.02.2025 | 91,57 | 91,57 | 91,50 | 91,50 | 0,08% | - |
| 04.02.2025 | 92,18 | 92,18 | 91,43 | 91,43 | 0,48% | - |
| 03.02.2025 | 95,00 | 95,00 | 90,99 | 90,99 | -1,12% | 150,00 |
| 31.01.2025 | 92,02 | 92,02 | 92,02 | 92,02 | 0,82% | - |
| 30.01.2025 | 91,02 | 91,27 | 91,02 | 91,27 | 1,38% | - |
| 29.01.2025 | 92,47 | 92,47 | 90,03 | 90,03 | 1,04% | - |
| 28.01.2025 | 88,05 | 89,10 | 88,05 | 89,10 | -1,38% | - |
| 27.01.2025 | 88,27 | 90,35 | 88,27 | 90,35 | 2,21% | - |
| 24.01.2025 | 87,59 | 88,40 | 87,59 | 88,40 | 3,73% | - |
| 23.01.2025 | 87,82 | 87,82 | 85,22 | 85,22 | -2,95% | - |
| 22.01.2025 | 86,21 | 87,81 | 86,21 | 87,81 | 3,77% | - |
| 21.01.2025 | 85,30 | 85,30 | 84,62 | 84,62 | -1,19% | - |
| 20.01.2025 | 85,64 | 85,64 | 85,64 | 85,64 | -1,12% | - |
| 17.01.2025 | 85,89 | 87,37 | 85,50 | 86,61 | 0,27% | - |
| 16.01.2025 | 86,25 | 87,93 | 85,24 | 86,38 | 3,45% | - |
| 15.01.2025 | 79,98 | 83,74 | 79,64 | 83,50 | 4,23% | - |
| 14.01.2025 | 79,21 | 82,17 | 79,14 | 80,11 | 2,76% | - |
| 13.01.2025 | 81,28 | 81,47 | 77,92 | 77,95 | -1,67% | - |
| 10.01.2025 | 81,57 | 83,42 | 78,94 | 79,27 | -2,97% | - |
| 09.01.2025 | 79,90 | 81,70 | 79,90 | 81,70 | 2,50% | - |
| 08.01.2025 | 81,13 | 81,65 | 78,97 | 79,71 | -1,97% | - |
| 07.01.2025 | 84,36 | 85,94 | 80,49 | 81,31 | -4,64% | - |
| 06.01.2025 | 84,96 | 86,63 | 84,45 | 85,27 | 1,57% | - |
| 03.01.2025 | 81,88 | 84,25 | 81,73 | 83,95 | 2,39% | - |
| 02.01.2025 | 81,79 | 83,64 | 81,63 | 81,99 | -0,02% | - |
| 30.12.2024 | 83,14 | 83,44 | 82,01 | 82,01 | -0,95% | - |
| 27.12.2024 | 85,24 | 85,31 | 81,95 | 82,80 | -4,81% | - |
| 23.12.2024 | 86,28 | 86,98 | 84,67 | 86,98 | -0,50% | - |
| 20.12.2024 | 85,10 | 87,42 | 82,86 | 87,42 | 2,46% | - |
| 19.12.2024 | 85,34 | 87,11 | 84,07 | 85,33 | 1,67% | - |
| 18.12.2024 | 84,70 | 87,72 | 83,61 | 83,92 | 0,91% | - |
| 17.12.2024 | 83,53 | 83,77 | 82,12 | 83,17 | -0,96% | - |
| 16.12.2024 | 83,68 | 84,37 | 82,35 | 83,97 | -0,56% | - |
| 13.12.2024 | 85,91 | 86,97 | 84,15 | 84,45 | -0,50% | - |
| 12.12.2024 | 85,20 | 86,06 | 84,60 | 84,87 | -0,97% | - |
| 11.12.2024 | 85,39 | 86,18 | 84,74 | 85,71 | -1,01% | - |
| 10.12.2024 | 87,66 | 88,90 | 86,45 | 86,58 | -1,62% | - |
| 09.12.2024 | 90,58 | 92,05 | 87,42 | 88,01 | -4,39% | - |
| 06.12.2024 | 90,17 | 92,13 | 89,41 | 92,05 | 1,92% | - |
| 05.12.2024 | 87,93 | 90,96 | 87,69 | 90,32 | 5,40% | - |
| 04.12.2024 | 84,22 | 86,82 | 82,03 | 85,69 | 1,90% | - |
| 03.12.2024 | 84,22 | 85,61 | 82,08 | 84,10 | -0,77% | - |
| 02.12.2024 | 85,67 | 86,46 | 84,49 | 84,75 | -0,57% | - |
| 29.11.2024 | 84,87 | 85,94 | 84,79 | 85,23 | 0,14% | - |
| 28.11.2024 | 85,04 | 85,19 | 84,98 | 85,11 | -0,95% | - |
| 27.11.2024 | 89,07 | 89,07 | 84,99 | 85,93 | -3,08% | - |
| 26.11.2024 | 89,26 | 89,45 | 88,14 | 88,66 | -0,15% | - |
| 25.11.2024 | 87,87 | 89,17 | 87,63 | 88,79 | 0,86% | - |
| 22.11.2024 | 86,29 | 88,21 | 86,21 | 88,03 | 3,06% | - |
| 21.11.2024 | 83,28 | 85,44 | 83,05 | 85,42 | 2,99% | - |
| 20.11.2024 | 81,47 | 83,26 | 81,27 | 82,94 | 3,69% | - |
| 19.11.2024 | 79,88 | 80,38 | 78,75 | 79,99 | -0,76% | - |
| 18.11.2024 | 80,03 | 81,09 | 79,80 | 80,60 | 1,33% | - |
| 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% | - |