Deutsche Märkte geschlossen

BILL Holdings, Inc. (BILL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,66-2,46 (-3,84%)
Börsenschluss: 04:00PM EDT
61,57 -0,09 (-0,15%)
Nachbörse: 07:59PM EDT
Zeitraum:
14. Apr. 2023 - 14. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 202463,9063,9961,6361,6661,661.541.800
11. Apr. 202463,7964,4462,2064,1264,121.007.800
10. Apr. 202464,3765,2062,8863,1063,101.470.800
09. Apr. 202464,8966,5964,4066,4666,461.513.500
08. Apr. 202463,0764,6662,6564,0864,081.514.000
05. Apr. 202461,5663,0261,1062,9462,941.345.000
04. Apr. 202463,4864,2061,5961,8661,861.491.200
03. Apr. 202463,1863,8662,3162,7762,771.476.900
02. Apr. 202463,2564,8862,1563,8463,841.321.700
01. Apr. 202466,5166,9963,8564,5064,502.987.700
28. März 202467,0169,8666,7668,7268,722.037.600
27. März 202467,0967,8266,3967,6567,651.084.800
26. März 202469,1069,4066,3066,4366,431.434.900
25. März 202467,4769,4566,2768,2568,251.859.700
22. März 202466,3269,6766,2268,0568,054.010.500
21. März 202467,2568,7666,4966,5066,501.729.800
20. März 202466,4567,4366,0866,4866,481.631.500
19. März 202466,4468,3366,2566,5366,531.988.600
18. März 202464,9068,5764,5167,4767,472.287.200
15. März 202463,9964,8963,0764,6564,651.880.000
14. März 202467,0767,5764,3864,8064,801.646.800
13. März 202467,1569,0066,5367,5767,571.483.900
12. März 202468,0368,0365,5166,3966,391.484.500
11. März 202468,2769,4267,0967,6267,621.614.100
08. März 202466,7568,7766,1168,6368,633.217.000
07. März 202465,3466,3664,3765,6865,683.428.900
06. März 202462,3863,4660,8063,2763,272.466.600
05. März 202463,9464,4661,2561,5161,511.992.700
04. März 202465,7766,4263,7465,5265,521.670.700
01. März 202463,4766,2363,0265,9865,982.179.200
29. Feb. 202464,0064,9562,5163,3363,332.764.000
28. Feb. 202464,1265,0963,5263,7663,761.056.700
27. Feb. 202464,0565,1964,0564,5464,541.515.500
26. Feb. 202462,8865,1662,4463,9063,901.458.400
23. Feb. 202461,7363,5561,1963,2963,291.841.800
22. Feb. 202462,4262,4261,3161,6961,691.642.500
21. Feb. 202461,9562,4460,6161,3461,342.246.600
20. Feb. 202462,7763,5761,5863,0563,052.115.700
16. Feb. 202464,6065,3963,4763,4963,492.046.900
15. Feb. 202465,0066,3064,7665,0965,092.568.700
14. Feb. 202463,7066,0662,8064,7664,762.597.500
13. Feb. 202463,5365,4162,4962,7762,774.317.300
12. Feb. 202465,6766,7964,5065,9865,987.284.300
09. Feb. 202470,6572,2863,5665,4665,4615.555.300
08. Feb. 202475,2277,2873,9475,7575,757.346.400
07. Feb. 202477,4877,9873,4074,9374,933.340.400
06. Feb. 202476,6877,3173,8876,7076,702.885.800
05. Feb. 202479,0279,3474,7575,9775,973.085.700
02. Feb. 202477,9280,1976,3979,5879,581.450.000
01. Feb. 202479,0079,4676,1978,2178,211.576.100
31. Jan. 202478,3880,7977,7978,0578,051.874.000
30. Jan. 202479,5079,8777,9178,2178,21972.500
29. Jan. 202475,0079,9674,7979,9279,921.560.400
26. Jan. 202473,9775,5773,7374,3874,381.163.400
25. Jan. 202474,1274,7973,5673,9773,97816.500
24. Jan. 202476,4676,5373,1573,1773,171.242.700
23. Jan. 202474,8077,1073,3174,9374,931.642.400
22. Jan. 202473,4576,5873,3075,1275,122.005.100
19. Jan. 202473,2573,2570,3672,5072,501.573.700
18. Jan. 202474,8975,0572,1072,6172,611.705.600
17. Jan. 202472,5573,9470,7473,8573,851.742.200
16. Jan. 202474,1075,4773,2973,8873,881.826.500
12. Jan. 202475,7576,6974,5975,0075,001.338.300
11. Jan. 202476,7976,7973,7775,4275,421.624.300
10. Jan. 202476,8377,5974,1576,3976,391.641.100
09. Jan. 202477,4179,3576,5576,7976,791.486.100
08. Jan. 202475,5178,6975,5178,0578,051.618.300
05. Jan. 202474,6676,2273,3175,0075,001.471.900
04. Jan. 202473,9375,0971,8874,0874,081.456.000
03. Jan. 202475,2075,7973,6874,4774,471.662.800
02. Jan. 202480,0580,7876,2077,2377,232.333.400
29. Dez. 202382,7083,7581,2881,5981,591.478.200
28. Dez. 202384,0184,2983,0183,3383,331.114.800
27. Dez. 202384,1484,5582,9184,2384,23789.900
26. Dez. 202383,7984,2482,3883,5883,58826.300
22. Dez. 202383,8785,0082,4083,5783,571.584.600
21. Dez. 202382,9583,9581,5082,9782,972.111.600
20. Dez. 202383,2287,0580,9780,9980,993.075.700
19. Dez. 202377,9583,6877,9583,5683,563.612.600
18. Dez. 202375,2277,6875,1077,3277,322.307.500
15. Dez. 202377,5077,7275,4675,9675,962.885.700
14. Dez. 202376,5080,6975,5577,2877,282.816.500
13. Dez. 202370,3774,8769,6974,7174,712.330.000
12. Dez. 202370,4070,6769,1270,3870,381.320.400
11. Dez. 202370,5171,5668,8570,6170,611.785.300
08. Dez. 202368,7371,4968,5070,9870,981.794.700
07. Dez. 202368,7470,1767,5369,3769,372.269.100
06. Dez. 202369,7571,7968,3768,5668,563.512.400
05. Dez. 202371,5071,7568,3069,2269,223.651.500
04. Dez. 202367,5670,1167,3368,5268,522.252.200
01. Dez. 202365,7468,1164,0268,1168,112.523.900
30. Nov. 202368,1468,4764,6265,4765,473.127.700
29. Nov. 202366,5068,8566,0767,9467,942.293.800
28. Nov. 202363,5666,1463,5265,5865,581.717.600
27. Nov. 202363,2365,4463,1764,1564,151.687.100
24. Nov. 202363,5364,7563,0163,8563,85870.700
22. Nov. 202363,4164,5962,5163,6263,621.690.600
21. Nov. 202363,8865,0962,5662,8562,852.556.100
20. Nov. 202363,5165,8963,0364,6064,603.178.100
17. Nov. 202361,6063,7861,0063,7263,723.890.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...