51,910$
0,14%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 52,02 | 53,59 | 51,67 | 51,91 | 0,14% | 1.617.950,00 |
| 12.09.2024 | 55,00 | 55,42 | 51,45 | 51,84 | -0,77% | 2.540.117,00 |
| 11.09.2024 | 53,01 | 53,32 | 51,45 | 52,24 | -2,06% | 1.540.628,00 |
| 10.09.2024 | 54,61 | 54,79 | 52,10 | 53,34 | -1,11% | 1.577.293,00 |
| 09.09.2024 | 55,25 | 55,99 | 53,66 | 53,94 | -2,03% | 1.607.501,00 |
| 06.09.2024 | 56,20 | 56,76 | 54,53 | 55,06 | -1,71% | 2.124.868,00 |
| 05.09.2024 | 54,68 | 56,21 | 54,34 | 56,02 | 2,43% | 1.893.967,00 |
| 04.09.2024 | 52,40 | 55,28 | 52,09 | 54,69 | 3,68% | 2.308.527,00 |
| 03.09.2024 | 54,07 | 54,55 | 52,40 | 52,75 | -3,32% | 1.939.104,00 |
| 30.08.2024 | 55,18 | 55,87 | 54,34 | 54,56 | -0,76% | 2.318.462,00 |
| 29.08.2024 | 53,95 | 55,99 | 53,88 | 54,98 | 5,10% | 2.749.393,00 |
| 28.08.2024 | 53,01 | 53,66 | 52,02 | 52,31 | -2,19% | 2.133.164,00 |
| 27.08.2024 | 51,37 | 53,75 | 50,56 | 53,48 | 7,45% | 4.730.840,00 |
| 26.08.2024 | 47,90 | 50,40 | 47,87 | 49,77 | 5,13% | 3.963.390,00 |
| 23.08.2024 | 51,78 | 52,49 | 45,61 | 47,34 | -6,70% | 6.708.668,00 |
| 22.08.2024 | 51,82 | 52,14 | 50,53 | 50,74 | -1,42% | 2.780.222,00 |
| 21.08.2024 | 50,76 | 51,62 | 50,60 | 51,47 | 1,86% | 1.487.118,00 |
| 20.08.2024 | 50,19 | 50,80 | 49,73 | 50,53 | -0,49% | 1.330.518,00 |
| 19.08.2024 | 49,30 | 51,01 | 48,90 | 50,78 | 3,38% | 1.940.780,00 |
| 16.08.2024 | 48,21 | 49,85 | 48,21 | 49,12 | 1,40% | 1.792.215,00 |
| 15.08.2024 | 48,17 | 48,82 | 47,92 | 48,44 | 2,76% | 2.558.227,00 |
| 14.08.2024 | 48,01 | 48,50 | 46,72 | 47,14 | -1,79% | 1.248.605,00 |
| 13.08.2024 | 46,89 | 48,43 | 46,89 | 48,00 | 3,25% | 2.349.171,00 |
| 12.08.2024 | 47,33 | 48,08 | 46,38 | 46,49 | -0,96% | 1.084.276,00 |
| 09.08.2024 | 46,81 | 47,77 | 46,32 | 46,94 | 1,19% | 1.487.574,00 |
| 08.08.2024 | 45,02 | 46,64 | 44,83 | 46,39 | 4,11% | 1.916.029,00 |
| 07.08.2024 | 45,32 | 47,00 | 44,48 | 44,56 | 1,34% | 1.711.184,00 |
| 06.08.2024 | 44,87 | 44,88 | 43,81 | 43,97 | -0,97% | 1.630.265,00 |
| 05.08.2024 | 43,25 | 45,54 | 43,11 | 44,40 | -5,07% | 1.634.956,00 |
| 02.08.2024 | 46,65 | 46,89 | 44,13 | 46,77 | -2,85% | 2.270.316,00 |
| 01.08.2024 | 49,13 | 50,44 | 47,72 | 48,14 | -3,64% | 2.005.304,00 |
| 31.07.2024 | 52,75 | 52,75 | 49,82 | 49,96 | -4,51% | 1.848.491,00 |
| 30.07.2024 | 53,10 | 53,52 | 51,88 | 52,32 | -1,17% | 1.057.751,00 |
| 29.07.2024 | 53,25 | 53,57 | 52,36 | 52,94 | 0,21% | 782.458,00 |
| 26.07.2024 | 53,65 | 53,76 | 52,51 | 52,83 | 0,00% | 1.039.324,00 |
| 25.07.2024 | 51,19 | 53,74 | 50,80 | 52,83 | 3,87% | 1.077.697,00 |
| 24.07.2024 | 53,35 | 53,83 | 50,85 | 50,86 | -5,52% | 990.914,00 |
| 23.07.2024 | 53,80 | 54,49 | 53,15 | 53,83 | 0,06% | 798.856,00 |
| 22.07.2024 | 54,01 | 54,10 | 52,63 | 53,80 | 0,35% | 1.136.353,00 |
| 19.07.2024 | 52,74 | 54,15 | 52,48 | 53,61 | 1,63% | 1.419.142,00 |
| 18.07.2024 | 55,64 | 55,84 | 52,55 | 52,75 | -5,35% | 1.795.023,00 |
| 17.07.2024 | 55,72 | 56,59 | 55,14 | 55,73 | 0,00% | 1.979.066,00 |
| 16.07.2024 | 54,72 | 56,66 | 54,55 | 55,73 | 2,69% | 1.968.012,00 |
| 15.07.2024 | 51,41 | 54,37 | 50,80 | 54,27 | 5,87% | 1.737.371,00 |
| 12.07.2024 | 51,01 | 51,95 | 50,43 | 51,26 | 0,77% | 1.090.928,00 |
| 11.07.2024 | 51,37 | 52,24 | 50,41 | 50,87 | 1,35% | 1.601.345,00 |
| 10.07.2024 | 50,73 | 50,97 | 49,65 | 50,19 | -1,18% | 1.144.394,00 |
| 09.07.2024 | 51,67 | 51,67 | 50,10 | 50,79 | -1,72% | 844.312,00 |
| 08.07.2024 | 52,33 | 52,57 | 51,22 | 51,68 | -1,90% | 955.598,00 |
| 05.07.2024 | 53,05 | 53,61 | 52,50 | 52,68 | -0,90% | 723.396,00 |
| 03.07.2024 | 53,65 | 53,73 | 53,09 | 53,16 | -0,71% | 480.217,00 |
| 02.07.2024 | 53,33 | 54,10 | 53,19 | 53,54 | 1,38% | 988.162,00 |
| 01.07.2024 | 52,55 | 53,07 | 51,96 | 52,81 | 0,36% | 1.524.105,00 |
| 28.06.2024 | 51,00 | 52,76 | 50,70 | 52,62 | 4,57% | 3.023.267,00 |
| 27.06.2024 | 49,20 | 50,66 | 49,11 | 50,32 | 2,15% | 1.360.128,00 |
| 26.06.2024 | 48,04 | 49,32 | 47,92 | 49,26 | 2,18% | 1.249.368,00 |
| 25.06.2024 | 48,19 | 48,61 | 47,66 | 48,21 | -0,45% | 1.229.610,00 |
| 24.06.2024 | 48,39 | 48,92 | 47,70 | 48,43 | 0,37% | 1.510.438,00 |
| 21.06.2024 | 47,47 | 48,29 | 46,96 | 48,25 | 1,69% | 1.844.455,00 |
| 20.06.2024 | 46,36 | 47,45 | 45,90 | 47,45 | 1,04% | 1.698.097,00 |
| 18.06.2024 | 48,43 | 48,63 | 46,88 | 46,96 | -3,43% | 1.569.185,00 |
| 17.06.2024 | 48,04 | 48,74 | 47,33 | 48,63 | 0,41% | 1.495.859,00 |
| 14.06.2024 | 48,55 | 49,53 | 48,00 | 48,43 | 0,06% | 1.836.771,00 |
| 13.06.2024 | 51,24 | 51,46 | 48,33 | 48,40 | -5,36% | 2.106.113,00 |
| 12.06.2024 | 52,90 | 53,55 | 50,98 | 51,14 | -1,22% | 1.346.212,00 |
| 11.06.2024 | 51,83 | 52,18 | 51,27 | 51,77 | -0,54% | 1.038.167,00 |
| 10.06.2024 | 50,99 | 52,47 | 50,91 | 52,05 | 1,56% | 1.460.837,00 |
| 07.06.2024 | 50,47 | 51,34 | 50,15 | 51,25 | 0,16% | 2.178.376,00 |
| 06.06.2024 | 49,94 | 51,68 | 49,65 | 51,17 | 1,99% | 1.595.934,00 |
| 05.06.2024 | 49,72 | 50,55 | 49,06 | 50,17 | 0,72% | 1.692.173,00 |
| 04.06.2024 | 51,04 | 51,33 | 49,51 | 49,81 | -2,62% | 1.545.693,00 |
| 03.06.2024 | 52,34 | 52,48 | 50,08 | 51,15 | -1,73% | 2.580.498,00 |
| 31.05.2024 | 51,40 | 52,21 | 50,93 | 52,05 | 1,50% | 6.444.181,00 |
| 30.05.2024 | 51,00 | 52,04 | 50,58 | 51,28 | 0,51% | 2.040.281,00 |
| 29.05.2024 | 51,17 | 51,40 | 50,41 | 51,02 | -1,70% | 1.365.107,00 |
| 28.05.2024 | 52,61 | 52,80 | 51,73 | 51,90 | -0,50% | 1.185.458,00 |
| 24.05.2024 | 52,77 | 53,12 | 51,95 | 52,16 | -0,86% | 1.386.196,00 |
| 23.05.2024 | 55,00 | 55,20 | 52,44 | 52,61 | -4,71% | 1.946.228,00 |
| 22.05.2024 | 56,42 | 56,93 | 54,92 | 55,21 | -2,46% | 1.449.361,00 |
| 21.05.2024 | 59,38 | 59,68 | 56,57 | 56,60 | -5,34% | 1.909.240,00 |
| 20.05.2024 | 59,48 | 59,94 | 58,76 | 59,79 | 0,86% | 946.821,00 |
| 17.05.2024 | 59,74 | 59,74 | 58,62 | 59,28 | -0,40% | 1.164.310,00 |
| 16.05.2024 | 59,77 | 60,00 | 59,06 | 59,52 | -0,62% | 1.836.794,00 |
| 15.05.2024 | 60,54 | 60,54 | 59,15 | 59,89 | 2,01% | 1.324.658,00 |
| 14.05.2024 | 59,27 | 60,38 | 58,42 | 58,71 | 0,34% | 1.548.623,00 |
| 13.05.2024 | 57,00 | 59,04 | 57,00 | 58,51 | 3,59% | 1.394.485,00 |
| 10.05.2024 | 58,02 | 58,05 | 56,45 | 56,48 | -2,06% | 1.309.668,00 |
| 09.05.2024 | 56,36 | 57,77 | 55,80 | 57,67 | 2,45% | 1.545.519,00 |
| 08.05.2024 | 57,00 | 57,50 | 56,16 | 56,29 | -2,41% | 2.335.368,00 |
| 07.05.2024 | 57,21 | 58,30 | 56,62 | 57,68 | 1,48% | 1.638.501,00 |
| 06.05.2024 | 57,05 | 59,06 | 56,08 | 56,84 | 0,46% | 3.583.821,00 |
| 03.05.2024 | 68,05 | 68,50 | 56,56 | 56,58 | -10,62% | 7.335.654,00 |
| 02.05.2024 | 63,63 | 63,74 | 60,03 | 63,30 | 0,80% | 3.419.217,00 |
| 01.05.2024 | 61,85 | 64,84 | 61,68 | 62,80 | 0,71% | 1.590.627,00 |
| 30.04.2024 | 62,33 | 64,28 | 62,30 | 62,36 | -1,05% | 1.680.405,00 |
| 29.04.2024 | 62,94 | 63,86 | 62,07 | 63,02 | 0,93% | 1.188.683,00 |
| 26.04.2024 | 61,40 | 62,87 | 61,02 | 62,44 | 3,21% | 1.019.641,00 |
| 25.04.2024 | 59,67 | 61,03 | 59,03 | 60,50 | -1,48% | 925.931,00 |
| 24.04.2024 | 61,60 | 62,02 | 60,70 | 61,41 | 0,24% | 922.061,00 |
| 23.04.2024 | 60,27 | 62,55 | 60,27 | 61,26 | 1,07% | 1.804.935,00 |