Deutsche Märkte geschlossen

Bill.com Holdings, Inc. (BILL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
121,60-2,04 (-1,65%)
Börsenschluss: 04:00PM EST
121,81 +0,21 (+0,17%)
Nachbörse: 07:53PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022119,63123,77118,60121,60121,601.273.700
01. Dez. 2022119,52127,72118,73123,64123,641.499.100
30. Nov. 2022113,64120,82110,86120,42120,422.096.400
29. Nov. 2022116,80117,34112,30114,67114,671.479.100
28. Nov. 2022119,86123,19115,61115,61115,611.497.400
25. Nov. 2022120,37121,76118,58121,47121,47372.500
23. Nov. 2022115,19122,82113,93121,47121,471.383.900
22. Nov. 2022111,00114,80108,96114,78114,781.567.000
21. Nov. 2022110,77111,80107,95111,08111,081.715.800
18. Nov. 2022119,00119,64112,51113,31113,311.666.800
17. Nov. 2022119,68121,38115,52117,69117,692.341.100
16. Nov. 2022126,85128,99122,22124,75124,751.371.200
15. Nov. 2022127,82133,09126,00129,85129,852.198.300
14. Nov. 2022123,43125,76117,64123,11123,112.317.500
11. Nov. 2022119,65130,30119,04125,38125,382.649.000
10. Nov. 2022112,02120,15111,73120,14120,144.497.900
09. Nov. 2022101,98102,8097,3799,3699,362.616.500
08. Nov. 2022105,39107,90100,37104,25104,252.302.000
07. Nov. 2022107,68107,80100,59104,42104,423.455.400
04. Nov. 2022114,00114,5098,35106,33106,338.256.800
03. Nov. 2022115,96123,27113,89116,13116,133.547.600
02. Nov. 2022130,00130,29116,00116,52116,523.637.100
01. Nov. 2022138,56139,00130,37130,44130,441.461.900
31. Okt. 2022132,43134,91131,61133,36133,361.331.000
28. Okt. 2022132,87136,65128,20133,98133,981.305.700
27. Okt. 2022130,75136,88130,67134,46134,462.035.500
26. Okt. 2022129,78138,07128,38128,96128,961.379.700
25. Okt. 2022129,01135,10128,43133,80133,801.724.800
24. Okt. 2022127,75128,30121,62126,50126,501.080.700
21. Okt. 2022126,11128,48120,80128,38128,381.337.000
20. Okt. 2022124,45133,14124,45127,37127,371.261.800
19. Okt. 2022127,83131,82124,75126,34126,341.418.000
18. Okt. 2022132,55136,46127,59131,79131,791.755.500
17. Okt. 2022123,00128,68123,00125,18125,181.579.200
14. Okt. 2022125,18127,58117,15118,37118,371.337.100
13. Okt. 2022116,34125,55112,25122,53122,531.841.100
12. Okt. 2022124,05125,25119,16123,36123,361.444.000
11. Okt. 2022127,20128,68119,43124,22124,222.180.100
10. Okt. 2022137,95138,74126,34129,01129,011.882.300
07. Okt. 2022143,35143,51137,47138,54138,541.413.500
06. Okt. 2022149,98154,12147,08148,32148,321.243.000
05. Okt. 2022146,75151,58143,29150,51150,511.230.700
04. Okt. 2022143,80152,26143,09150,06150,063.350.200
03. Okt. 2022133,60139,69132,23138,18138,181.744.500
30. Sept. 2022132,48139,26131,25132,37132,371.659.900
29. Sept. 2022129,14140,27126,06135,22135,224.886.700
28. Sept. 2022129,00135,82128,13133,68133,682.126.900
27. Sept. 2022128,70131,39125,85128,73128,731.459.700
26. Sept. 2022125,38130,23124,29124,31124,311.542.100
23. Sept. 2022127,37129,52122,39125,74125,742.317.000
22. Sept. 2022137,46139,05129,01130,14130,141.859.900
21. Sept. 2022143,43146,99137,76138,52138,521.630.500
20. Sept. 2022142,26144,58140,52142,06142,061.432.900
19. Sept. 2022146,13148,60143,45144,03144,032.469.700
16. Sept. 2022155,42155,89148,41149,16149,162.382.300
15. Sept. 2022160,06168,67157,99158,84158,841.679.500
14. Sept. 2022163,35163,80158,75163,12163,121.358.300
13. Sept. 2022160,00164,85158,85162,34162,341.824.600
12. Sept. 2022172,71175,54167,56172,35172,353.040.400
09. Sept. 2022163,46169,10163,40167,39167,391.337.400
08. Sept. 2022153,75161,81153,27161,45161,451.319.600
07. Sept. 2022148,00156,98147,53156,38156,381.396.400
06. Sept. 2022149,83151,06143,45148,91148,911.630.800
02. Sept. 2022153,24155,65146,47149,64149,641.977.500
01. Sept. 2022158,25159,21148,31149,87149,873.487.700
31. Aug. 2022167,53171,99160,58161,88161,881.803.800
30. Aug. 2022165,75169,71161,18166,28166,281.261.500
29. Aug. 2022165,00169,17162,22162,69162,691.580.800
26. Aug. 2022179,00179,85165,77167,66167,661.613.500
25. Aug. 2022174,66177,75170,63177,31177,311.541.600
24. Aug. 2022163,24173,99163,01172,13172,132.202.600
23. Aug. 2022165,06173,30162,17163,90163,902.125.500
22. Aug. 2022169,98170,00160,69162,91162,913.812.200
19. Aug. 2022174,40177,71165,66174,29174,299.855.300
18. Aug. 2022151,01151,28145,58149,40149,404.019.700
17. Aug. 2022150,00152,57147,76151,38151,382.286.700
16. Aug. 2022157,11157,54149,59154,64154,642.013.600
15. Aug. 2022155,88160,90154,08159,47159,471.556.200
12. Aug. 2022154,52158,50151,13157,64157,641.480.000
11. Aug. 2022164,78167,62148,79150,57150,572.855.200
10. Aug. 2022153,98162,72152,68162,51162,512.010.800
09. Aug. 2022145,32147,50141,06144,92144,921.359.400
08. Aug. 2022143,81154,77143,81147,93147,931.433.700
05. Aug. 2022136,00144,87134,37142,46142,461.472.800
04. Aug. 2022140,81143,08136,43141,44141,441.096.500
03. Aug. 2022137,59143,66135,91143,41143,411.340.300
02. Aug. 2022131,55139,74131,03136,35136,351.275.800
01. Aug. 2022134,76139,31129,48134,67134,671.080.200
29. Juli 2022132,58136,80129,43135,08135,081.184.400
28. Juli 2022128,01132,50123,13132,40132,40900.400
27. Juli 2022125,37130,05122,24128,85128,851.029.700
26. Juli 2022122,50122,66118,17120,20120,201.403.700
25. Juli 2022129,06129,60123,40125,75125,751.066.400
22. Juli 2022137,06140,29127,00129,57129,571.243.600
21. Juli 2022137,70141,75135,26137,88137,881.100.700
20. Juli 2022127,48139,93127,34138,75138,751.790.100
19. Juli 2022127,47128,49121,75126,32126,321.172.200
18. Juli 2022124,12129,16123,76125,16125,16977.600
15. Juli 2022119,38123,10116,55122,22122,22963.100
14. Juli 2022121,02121,02113,93117,20117,201.149.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...