46,730$
2,12%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 44,41 | 47,20 | 44,15 | 46,73 | 2,12% | 2.283.569,00 |
| 01.04.2025 | 45,65 | 46,59 | 44,85 | 45,76 | -0,28% | 1.966.116,00 |
| 31.03.2025 | 44,64 | 46,40 | 43,39 | 45,89 | -0,78% | 1.721.084,00 |
| 28.03.2025 | 47,66 | 48,03 | 45,93 | 46,25 | -4,56% | 1.618.501,00 |
| 27.03.2025 | 48,20 | 49,09 | 47,03 | 48,46 | -0,23% | 1.295.069,00 |
| 26.03.2025 | 50,38 | 50,85 | 48,30 | 48,57 | -3,44% | 1.531.572,00 |
| 25.03.2025 | 50,95 | 51,57 | 49,65 | 50,30 | -1,08% | 2.156.453,00 |
| 24.03.2025 | 48,98 | 51,06 | 48,86 | 50,85 | 6,11% | 1.910.322,00 |
| 21.03.2025 | 47,11 | 48,40 | 46,69 | 47,92 | -0,06% | 1.855.650,00 |
| 20.03.2025 | 47,51 | 48,47 | 47,28 | 47,95 | -0,19% | 1.513.353,00 |
| 19.03.2025 | 47,20 | 48,65 | 47,17 | 48,04 | 2,34% | 1.744.726,00 |
| 18.03.2025 | 46,82 | 47,25 | 45,13 | 46,94 | 0,77% | 1.672.503,00 |
| 17.03.2025 | 46,53 | 47,50 | 45,83 | 46,58 | 0,34% | 2.078.081,00 |
| 14.03.2025 | 45,00 | 47,44 | 44,85 | 46,42 | 5,43% | 3.556.143,00 |
| 13.03.2025 | 45,86 | 45,86 | 42,82 | 44,03 | -4,01% | 3.138.571,00 |
| 12.03.2025 | 45,59 | 46,32 | 44,69 | 45,87 | 3,33% | 3.505.336,00 |
| 11.03.2025 | 43,65 | 44,96 | 42,91 | 44,39 | 1,84% | 2.907.830,00 |
| 10.03.2025 | 46,07 | 46,24 | 43,23 | 43,59 | -7,73% | 3.715.798,00 |
| 07.03.2025 | 47,30 | 48,57 | 45,51 | 47,24 | -0,88% | 4.475.906,00 |
| 06.03.2025 | 48,24 | 49,35 | 47,28 | 47,66 | -3,60% | 3.780.289,00 |
| 05.03.2025 | 50,20 | 50,35 | 48,13 | 49,44 | -1,53% | 5.066.811,00 |
| 04.03.2025 | 50,30 | 51,34 | 48,91 | 50,21 | -2,64% | 4.305.251,00 |
| 03.03.2025 | 55,44 | 55,65 | 51,07 | 51,57 | -6,58% | 3.196.752,00 |
| 28.02.2025 | 53,56 | 56,11 | 53,56 | 55,20 | 1,62% | 2.356.897,00 |
| 27.02.2025 | 54,45 | 56,34 | 52,63 | 54,32 | 0,57% | 3.419.067,00 |
| 26.02.2025 | 53,49 | 54,65 | 53,40 | 54,01 | 0,75% | 2.514.122,00 |
| 25.02.2025 | 52,93 | 54,07 | 51,81 | 53,61 | 0,66% | 2.665.229,00 |
| 24.02.2025 | 53,18 | 53,92 | 50,90 | 53,26 | 1,01% | 3.361.684,00 |
| 21.02.2025 | 57,42 | 57,69 | 52,34 | 52,73 | -6,72% | 4.523.928,00 |
| 20.02.2025 | 57,92 | 58,19 | 55,95 | 56,53 | -2,45% | 3.241.438,00 |
| 19.02.2025 | 59,83 | 60,30 | 57,80 | 57,95 | -3,46% | 2.766.650,00 |
| 18.02.2025 | 60,19 | 61,21 | 59,38 | 60,03 | 0,35% | 2.757.792,00 |
| 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% | 3.730.322,00 |
| 12.02.2025 | 60,55 | 61,75 | 60,25 | 61,08 | -0,67% | 2.624.146,00 |
| 11.02.2025 | 64,23 | 65,75 | 61,45 | 61,49 | -5,36% | 4.238.425,00 |
| 10.02.2025 | 63,05 | 65,79 | 62,20 | 64,97 | 4,57% | 6.434.415,00 |
| 07.02.2025 | 64,88 | 67,54 | 62,06 | 62,13 | -35,52% | 28.326.498,00 |
| 06.02.2025 | 96,54 | 98,00 | 95,05 | 96,35 | -0,70% | 2.850.157,00 |
| 05.02.2025 | 96,50 | 97,82 | 95,67 | 97,03 | 0,92% | 1.669.944,00 |
| 04.02.2025 | 95,74 | 97,75 | 95,26 | 96,15 | 0,35% | 1.865.883,00 |
| 03.02.2025 | 93,59 | 96,73 | 93,52 | 95,81 | -0,99% | 1.485.806,00 |
| 31.01.2025 | 98,00 | 100,19 | 96,62 | 96,77 | 0,68% | 2.222.685,00 |
| 30.01.2025 | 96,71 | 96,97 | 95,25 | 96,12 | 0,87% | 1.326.885,00 |
| 29.01.2025 | 96,02 | 97,05 | 93,51 | 95,29 | -1,83% | 1.684.444,00 |
| 28.01.2025 | 93,92 | 98,57 | 91,91 | 97,07 | 4,50% | 2.891.711,00 |
| 27.01.2025 | 91,85 | 96,73 | 91,35 | 92,89 | -1,05% | 1.636.163,00 |
| 24.01.2025 | 92,70 | 94,97 | 92,70 | 93,88 | 1,69% | 1.753.351,00 |
| 23.01.2025 | 90,22 | 92,52 | 88,72 | 92,32 | 0,47% | 1.520.108,00 |
| 22.01.2025 | 90,68 | 93,63 | 90,63 | 91,89 | 1,66% | 2.212.946,00 |
| 21.01.2025 | 89,85 | 90,56 | 87,81 | 90,39 | 1,68% | 2.190.043,00 |
| 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% | 2.173.322,00 |
| 15.01.2025 | 84,52 | 87,50 | 84,01 | 87,09 | 5,81% | 3.641.562,00 |
| 14.01.2025 | 83,26 | 84,46 | 81,71 | 82,31 | 1,58% | 1.972.984,00 |
| 13.01.2025 | 81,31 | 82,48 | 79,43 | 81,03 | -2,61% | 1.987.184,00 |
| 10.01.2025 | 82,64 | 83,24 | 80,74 | 83,20 | 0,86% | 3.459.720,00 |
| 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% | 2.655.407,00 |
| 06.01.2025 | 88,78 | 89,70 | 86,73 | 87,50 | -0,84% | 3.202.647,00 |
| 03.01.2025 | 85,19 | 88,34 | 84,73 | 88,24 | 4,99% | 3.292.367,00 |
| 02.01.2025 | 85,69 | 85,99 | 83,17 | 84,05 | -0,78% | 1.667.615,00 |
| 31.12.2024 | 86,50 | 86,77 | 84,03 | 84,71 | -0,94% | 1.797.007,00 |
| 30.12.2024 | 86,03 | 86,66 | 83,46 | 85,51 | -1,64% | 1.944.796,00 |
| 27.12.2024 | 88,15 | 88,33 | 85,37 | 86,94 | -2,28% | 1.482.145,00 |
| 26.12.2024 | 86,81 | 89,59 | 86,36 | 88,97 | 2,22% | 1.745.391,00 |
| 24.12.2024 | 88,39 | 88,83 | 87,04 | 87,04 | -2,69% | 1.480.041,00 |
| 23.12.2024 | 89,87 | 90,82 | 87,94 | 89,45 | -0,08% | 2.093.997,00 |
| 20.12.2024 | 87,32 | 92,14 | 87,25 | 89,52 | 1,22% | 15.879.557,00 |
| 19.12.2024 | 89,35 | 90,74 | 87,22 | 88,44 | 5,68% | 6.527.816,00 |
| 18.12.2024 | 89,07 | 89,71 | 82,55 | 83,69 | -4,31% | 1.698.232,00 |
| 17.12.2024 | 87,74 | 88,04 | 86,07 | 87,46 | -0,58% | 1.184.535,00 |
| 16.12.2024 | 87,00 | 88,60 | 86,38 | 87,97 | 0,15% | 1.131.562,00 |
| 13.12.2024 | 91,61 | 91,61 | 87,50 | 87,84 | -2,19% | 1.144.471,00 |
| 12.12.2024 | 88,92 | 90,49 | 88,50 | 89,81 | -0,11% | 1.186.053,00 |
| 11.12.2024 | 89,68 | 90,87 | 88,90 | 89,91 | 0,28% | 1.560.503,00 |
| 10.12.2024 | 93,14 | 93,29 | 88,46 | 89,66 | -3,03% | 2.306.131,00 |
| 09.12.2024 | 96,71 | 97,41 | 92,32 | 92,46 | -5,08% | 2.169.408,00 |
| 06.12.2024 | 95,60 | 97,86 | 94,90 | 97,41 | 2,03% | 2.224.585,00 |
| 05.12.2024 | 92,66 | 97,21 | 92,60 | 95,47 | 3,14% | 4.348.004,00 |
| 04.12.2024 | 88,35 | 92,61 | 87,89 | 92,56 | 4,61% | 9.685.216,00 |
| 03.12.2024 | 88,00 | 90,26 | 87,17 | 88,48 | -1,16% | 3.132.525,00 |
| 02.12.2024 | 89,28 | 90,74 | 88,59 | 89,52 | -0,78% | 1.560.704,00 |
| 29.11.2024 | 89,92 | 90,85 | 89,32 | 90,22 | 0,50% | 882.897,00 |
| 27.11.2024 | 93,24 | 93,48 | 89,70 | 89,77 | -3,32% | 1.291.991,00 |
| 26.11.2024 | 93,76 | 93,76 | 92,35 | 92,85 | -0,97% | 1.384.180,00 |
| 25.11.2024 | 92,52 | 94,28 | 92,23 | 93,76 | 2,46% | 2.169.483,00 |
| 22.11.2024 | 90,55 | 92,16 | 90,55 | 91,51 | 4,15% | 1.389.517,00 |
| 20.11.2024 | 86,36 | 88,06 | 86,24 | 87,86 | 2,06% | 1.333.921,00 |
| 19.11.2024 | 83,43 | 86,14 | 83,10 | 86,09 | 1,71% | 1.422.557,00 |
| 18.11.2024 | 85,10 | 85,71 | 83,91 | 84,64 | -0,06% | 1.541.631,00 |
| 15.11.2024 | 85,16 | 86,41 | 82,96 | 84,69 | -1,96% | 2.574.682,00 |
| 14.11.2024 | 89,52 | 89,88 | 86,35 | 86,38 | -3,67% | 1.882.216,00 |
| 13.11.2024 | 89,30 | 91,19 | 88,45 | 89,67 | 0,74% | 2.724.574,00 |
| 12.11.2024 | 85,40 | 90,16 | 85,05 | 89,01 | 3,63% | 3.812.923,00 |
| 11.11.2024 | 77,98 | 86,04 | 76,65 | 85,89 | 11,10% | 4.099.524,00 |
| 08.11.2024 | 78,23 | 78,90 | 73,65 | 77,31 | 17,31% | 4.845.983,00 |
| 07.11.2024 | 64,72 | 66,45 | 64,41 | 65,90 | 1,82% | 2.503.769,00 |
| 06.11.2024 | 61,53 | 64,75 | 61,07 | 64,72 | 9,14% | 3.070.869,00 |
| 05.11.2024 | 58,50 | 59,52 | 57,03 | 59,30 | 1,61% | 1.568.802,00 |