46,310$
-1,11%
Echtzeit-Aktienkurs BILL Holdings
Bid:
Ask:
Aktienkurse zur BILL Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 47,08 | 47,08 | 45,80 | 46,26 | -1,22% | 1.463.557,00 |
| 15.05.2025 | 47,73 | 47,73 | 46,49 | 46,83 | -2,50% | 1.776.822,00 |
| 14.05.2025 | 48,01 | 48,68 | 47,54 | 48,03 | 0,63% | 2.482.441,00 |
| 13.05.2025 | 47,55 | 48,24 | 47,09 | 47,73 | 0,76% | 2.307.146,00 |
| 12.05.2025 | 47,05 | 48,66 | 45,87 | 47,37 | 5,93% | 4.081.603,00 |
| 09.05.2025 | 47,90 | 49,16 | 44,58 | 44,72 | -5,99% | 4.624.823,00 |
| 08.05.2025 | 46,90 | 48,65 | 46,72 | 47,57 | 2,46% | 3.565.825,00 |
| 07.05.2025 | 46,00 | 47,28 | 45,63 | 46,43 | 3,02% | 2.257.078,00 |
| 06.05.2025 | 44,28 | 45,74 | 44,02 | 45,07 | -0,27% | 1.894.487,00 |
| 05.05.2025 | 44,51 | 46,13 | 44,51 | 45,19 | -0,24% | 1.246.955,00 |
| 02.05.2025 | 46,18 | 46,58 | 45,12 | 45,30 | -0,42% | 2.035.113,00 |
| 01.05.2025 | 46,70 | 46,84 | 45,46 | 45,49 | -0,18% | 1.915.043,00 |
| 30.04.2025 | 45,15 | 45,64 | 44,64 | 45,57 | -1,75% | 1.114.197,00 |
| 29.04.2025 | 45,23 | 46,79 | 44,99 | 46,38 | 2,34% | 1.920.117,00 |
| 28.04.2025 | 45,48 | 46,38 | 44,82 | 45,32 | 0,20% | 1.631.272,00 |
| 25.04.2025 | 44,63 | 45,71 | 44,32 | 45,23 | 0,91% | 1.067.539,00 |
| 24.04.2025 | 42,66 | 44,95 | 42,59 | 44,82 | 5,29% | 1.589.083,00 |
| 23.04.2025 | 42,85 | 43,87 | 42,09 | 42,57 | 4,24% | 1.372.419,00 |
| 22.04.2025 | 40,51 | 41,11 | 39,91 | 40,84 | 2,46% | 1.455.450,00 |
| 21.04.2025 | 39,74 | 40,51 | 39,25 | 39,86 | -1,85% | 1.643.284,00 |
| 17.04.2025 | 40,43 | 41,15 | 40,00 | 40,61 | -0,73% | 1.068.484,00 |
| 16.04.2025 | 41,41 | 41,94 | 40,28 | 40,91 | -3,08% | 1.110.464,00 |
| 15.04.2025 | 41,54 | 42,72 | 41,23 | 42,21 | 2,45% | 1.567.189,00 |
| 14.04.2025 | 42,56 | 43,00 | 40,30 | 41,20 | -0,91% | 1.815.983,00 |
| 11.04.2025 | 41,11 | 41,74 | 39,70 | 41,58 | 0,56% | 1.353.419,00 |
| 10.04.2025 | 42,20 | 42,85 | 40,16 | 41,35 | -6,00% | 2.529.880,00 |
| 09.04.2025 | 37,49 | 44,77 | 37,29 | 43,99 | 16,34% | 3.587.488,00 |
| 08.04.2025 | 41,68 | 41,80 | 37,30 | 37,81 | -5,59% | 2.188.321,00 |
| 07.04.2025 | 37,65 | 41,99 | 36,55 | 40,05 | 1,29% | 3.729.074,00 |
| 04.04.2025 | 40,70 | 41,35 | 38,03 | 39,54 | -7,18% | 4.003.265,00 |
| 03.04.2025 | 43,62 | 43,79 | 40,86 | 42,60 | -8,84% | 4.704.636,00 |
| 02.04.2025 | 44,41 | 47,20 | 44,15 | 46,73 | 2,12% | 2.299.580,00 |
| 01.04.2025 | 45,65 | 46,59 | 44,85 | 45,76 | -0,28% | 1.966.318,00 |
| 31.03.2025 | 44,64 | 46,40 | 43,39 | 45,89 | -0,78% | 1.721.315,00 |
| 28.03.2025 | 47,73 | 48,03 | 45,93 | 46,25 | -4,56% | 1.621.107,00 |
| 27.03.2025 | 48,20 | 49,09 | 47,03 | 48,46 | -0,23% | 1.299.694,00 |
| 26.03.2025 | 50,46 | 50,85 | 48,30 | 48,57 | -3,44% | 1.532.273,00 |
| 25.03.2025 | 50,67 | 51,57 | 49,65 | 50,30 | -1,08% | 2.157.164,00 |
| 24.03.2025 | 49,15 | 51,06 | 48,86 | 50,85 | 6,11% | 1.921.512,00 |
| 21.03.2025 | 47,11 | 48,40 | 46,69 | 47,92 | -0,06% | 1.871.542,00 |
| 20.03.2025 | 47,44 | 48,47 | 47,28 | 47,95 | -0,19% | 1.514.379,00 |
| 19.03.2025 | 47,18 | 48,65 | 47,17 | 48,04 | 2,34% | 1.744.969,00 |
| 18.03.2025 | 45,89 | 47,25 | 45,13 | 46,94 | 0,77% | 1.672.694,00 |
| 17.03.2025 | 46,27 | 47,50 | 45,83 | 46,58 | 0,34% | 2.078.909,00 |
| 14.03.2025 | 45,14 | 47,44 | 44,85 | 46,42 | 5,43% | 3.556.675,00 |
| 13.03.2025 | 45,86 | 45,86 | 42,82 | 44,03 | -4,01% | 3.139.974,00 |
| 12.03.2025 | 45,59 | 46,32 | 44,69 | 45,87 | 3,33% | 3.507.549,00 |
| 11.03.2025 | 43,39 | 44,96 | 42,91 | 44,39 | 1,84% | 2.954.951,00 |
| 10.03.2025 | 46,07 | 46,24 | 43,23 | 43,59 | -7,73% | 3.764.729,00 |
| 07.03.2025 | 47,28 | 48,57 | 45,51 | 47,24 | -0,88% | 4.533.089,00 |
| 06.03.2025 | 48,24 | 49,35 | 47,28 | 47,66 | -3,60% | 3.783.460,00 |
| 05.03.2025 | 50,20 | 50,35 | 48,13 | 49,44 | -1,53% | 5.101.764,00 |
| 04.03.2025 | 50,30 | 51,34 | 48,91 | 50,21 | -2,64% | 4.456.886,00 |
| 03.03.2025 | 55,44 | 55,65 | 51,07 | 51,57 | -6,58% | 3.253.072,00 |
| 28.02.2025 | 53,69 | 56,11 | 53,56 | 55,20 | 1,62% | 2.364.969,00 |
| 27.02.2025 | 54,45 | 56,34 | 52,63 | 54,32 | 0,57% | 3.420.083,00 |
| 26.02.2025 | 53,49 | 54,65 | 53,40 | 54,01 | 0,75% | 2.518.853,00 |
| 25.02.2025 | 52,93 | 54,07 | 51,81 | 53,61 | 0,66% | 2.707.584,00 |
| 24.02.2025 | 53,18 | 53,92 | 50,90 | 53,26 | 1,01% | 3.375.146,00 |
| 21.02.2025 | 57,62 | 57,69 | 52,34 | 52,73 | -6,72% | 4.594.154,00 |
| 20.02.2025 | 57,92 | 58,19 | 55,95 | 56,53 | -2,45% | 3.267.597,00 |
| 19.02.2025 | 59,83 | 60,30 | 57,80 | 57,95 | -3,46% | 2.770.855,00 |
| 18.02.2025 | 60,19 | 61,21 | 59,38 | 60,03 | 0,13% | 2.776.259,00 |
| 17.02.2025 | 59,94 | 59,95 | 59,85 | 59,95 | 0,22% | - |
| 14.02.2025 | 60,84 | 61,07 | 58,67 | 59,82 | -1,74% | 4.696.077,00 |
| 13.02.2025 | 61,00 | 61,10 | 59,52 | 60,88 | -0,33% | 3.736.131,00 |
| 12.02.2025 | 60,55 | 61,75 | 60,25 | 61,08 | -0,67% | 2.645.172,00 |
| 11.02.2025 | 64,23 | 65,75 | 61,45 | 61,49 | -5,36% | 4.263.706,00 |
| 10.02.2025 | 63,05 | 65,78 | 62,20 | 64,97 | 4,57% | 6.541.218,00 |
| 07.02.2025 | 64,88 | 67,54 | 62,06 | 62,13 | -35,52% | 28.463.113,00 |
| 06.02.2025 | 96,54 | 98,00 | 95,05 | 96,35 | -0,70% | 5.462.706,00 |
| 05.02.2025 | 96,50 | 97,82 | 95,67 | 97,03 | 0,92% | 1.687.420,00 |
| 04.02.2025 | 95,74 | 97,75 | 95,26 | 96,15 | 0,35% | 1.866.616,00 |
| 03.02.2025 | 93,59 | 96,73 | 93,52 | 95,81 | -0,99% | 1.596.091,00 |
| 31.01.2025 | 98,88 | 100,19 | 96,62 | 96,77 | 0,68% | 2.905.691,00 |
| 30.01.2025 | 96,71 | 96,97 | 95,25 | 96,12 | 0,87% | 1.327.054,00 |
| 29.01.2025 | 96,02 | 97,05 | 93,51 | 95,29 | -1,83% | 1.684.771,00 |
| 28.01.2025 | 93,92 | 98,57 | 91,91 | 97,07 | 4,50% | 2.892.369,00 |
| 27.01.2025 | 91,85 | 96,73 | 91,35 | 92,89 | -1,05% | 1.636.331,00 |
| 24.01.2025 | 93,00 | 94,97 | 92,70 | 93,88 | 1,69% | 1.781.759,00 |
| 23.01.2025 | 90,22 | 92,52 | 88,72 | 92,32 | 0,47% | 1.538.134,00 |
| 22.01.2025 | 90,68 | 93,63 | 90,63 | 91,89 | 1,66% | 2.321.556,00 |
| 21.01.2025 | 89,85 | 90,56 | 87,81 | 90,39 | 1,68% | 2.220.427,00 |
| 17.01.2025 | 88,60 | 89,60 | 87,96 | 88,90 | 0,75% | 1.783.591,00 |
| 16.01.2025 | 90,49 | 90,50 | 87,68 | 88,24 | 1,32% | 2.222.984,00 |
| 15.01.2025 | 84,52 | 87,50 | 84,01 | 87,09 | 5,81% | 3.713.746,00 |
| 14.01.2025 | 83,26 | 84,46 | 81,71 | 82,31 | 1,58% | 1.973.105,00 |
| 13.01.2025 | 81,31 | 82,48 | 79,43 | 81,03 | -2,61% | 2.030.941,00 |
| 10.01.2025 | 82,64 | 83,24 | 80,74 | 83,20 | 0,86% | 3.473.719,00 |
| 08.01.2025 | 83,65 | 83,89 | 81,20 | 82,49 | -1,52% | 2.430.575,00 |
| 07.01.2025 | 88,32 | 88,36 | 83,15 | 83,76 | -4,27% | 2.748.165,00 |
| 06.01.2025 | 88,78 | 89,70 | 86,73 | 87,50 | -0,84% | 3.202.948,00 |
| 03.01.2025 | 85,15 | 88,34 | 84,73 | 88,24 | 4,99% | 3.356.729,00 |
| 02.01.2025 | 85,69 | 85,99 | 83,17 | 84,05 | -0,78% | 1.668.126,00 |
| 31.12.2024 | 86,50 | 86,77 | 84,03 | 84,71 | -0,94% | 1.797.007,00 |
| 30.12.2024 | 85,56 | 86,66 | 83,46 | 85,51 | -1,64% | 1.945.401,00 |
| 27.12.2024 | 88,08 | 88,33 | 85,37 | 86,94 | -2,28% | 1.482.997,00 |
| 26.12.2024 | 86,81 | 89,59 | 86,36 | 88,97 | 2,22% | 1.745.415,00 |
| 24.12.2024 | 88,39 | 88,83 | 87,04 | 87,04 | -2,69% | 1.480.041,00 |
| 23.12.2024 | 89,61 | 90,82 | 87,94 | 89,45 | -0,08% | 2.097.688,00 |