87,860$
2,06%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 57,81 | 59,47 | 57,40 | 58,36 | 0,17% | 1.348.997,00 |
| 01.11.2024 | 58,27 | 59,77 | 57,75 | 58,26 | -0,17% | 1.365.502,00 |
| 31.10.2024 | 57,39 | 58,83 | 57,16 | 58,36 | 2,01% | 1.489.298,00 |
| 30.10.2024 | 56,31 | 57,67 | 55,92 | 57,21 | 0,90% | 913.146,00 |
| 29.10.2024 | 56,75 | 57,48 | 56,09 | 56,70 | 0,02% | 636.492,00 |
| 28.10.2024 | 55,26 | 57,27 | 55,01 | 56,69 | 3,51% | 1.345.872,00 |
| 25.10.2024 | 55,46 | 56,69 | 54,73 | 54,77 | -0,60% | 668.071,00 |
| 24.10.2024 | 55,70 | 56,28 | 55,10 | 55,10 | -0,38% | 714.514,00 |
| 23.10.2024 | 56,35 | 56,61 | 54,80 | 55,31 | -1,67% | 926.824,00 |
| 22.10.2024 | 56,61 | 57,12 | 55,96 | 56,25 | -1,37% | 832.508,00 |
| 21.10.2024 | 57,50 | 57,96 | 56,32 | 57,03 | -1,28% | 1.021.503,00 |
| 18.10.2024 | 56,34 | 58,75 | 56,24 | 57,77 | 1,94% | 1.789.920,00 |
| 17.10.2024 | 56,94 | 57,18 | 54,64 | 56,67 | 2,07% | 1.525.282,00 |
| 16.10.2024 | 55,96 | 56,08 | 54,89 | 55,52 | -0,43% | 726.603,00 |
| 15.10.2024 | 55,90 | 56,45 | 55,23 | 55,76 | -0,29% | 847.691,00 |
| 14.10.2024 | 56,48 | 56,48 | 55,59 | 55,92 | 0,18% | 1.027.876,00 |
| 11.10.2024 | 55,57 | 56,49 | 55,51 | 55,82 | 0,04% | 1.089.579,00 |
| 10.10.2024 | 53,99 | 57,07 | 53,57 | 55,80 | 1,96% | 1.603.991,00 |
| 09.10.2024 | 54,24 | 55,37 | 53,91 | 54,73 | 1,54% | 1.288.343,00 |
| 08.10.2024 | 54,00 | 54,29 | 53,51 | 53,90 | -0,04% | 1.204.430,00 |
| 07.10.2024 | 55,02 | 55,06 | 53,38 | 53,92 | -2,86% | 1.202.797,00 |
| 04.10.2024 | 53,28 | 55,80 | 52,82 | 55,51 | 6,14% | 1.826.429,00 |
| 03.10.2024 | 50,72 | 52,64 | 50,72 | 52,30 | 1,75% | 804.669,00 |
| 02.10.2024 | 51,10 | 51,55 | 50,63 | 51,40 | 0,29% | 927.844,00 |
| 01.10.2024 | 52,48 | 52,93 | 50,83 | 51,25 | -2,86% | 1.185.141,00 |
| 30.09.2024 | 52,25 | 54,31 | 52,25 | 52,76 | -0,79% | 898.996,00 |
| 27.09.2024 | 53,50 | 54,83 | 52,75 | 53,18 | 0,36% | 1.435.121,00 |
| 26.09.2024 | 52,90 | 53,34 | 52,08 | 52,99 | 1,57% | 1.722.484,00 |
| 25.09.2024 | 52,55 | 53,51 | 51,28 | 52,17 | -1,36% | 1.580.692,00 |
| 24.09.2024 | 53,34 | 54,02 | 52,57 | 52,89 | 0,46% | 909.724,00 |
| 23.09.2024 | 54,69 | 54,69 | 52,46 | 52,65 | -2,97% | 1.189.010,00 |
| 20.09.2024 | 54,52 | 54,87 | 53,44 | 54,26 | -0,91% | 2.863.265,00 |
| 19.09.2024 | 53,08 | 55,62 | 52,97 | 54,76 | 6,00% | 2.878.196,00 |
| 18.09.2024 | 50,62 | 53,25 | 50,39 | 51,66 | 2,05% | 1.375.456,00 |
| 17.09.2024 | 51,25 | 52,00 | 50,34 | 50,62 | -0,26% | 1.846.983,00 |
| 16.09.2024 | 51,90 | 52,43 | 50,24 | 50,75 | -2,23% | 1.673.119,00 |
| 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 |