53,990$
-0,81%
Echtzeit-Aktienkurs BILL Holdings
Bid:
Ask:
Aktienkurse zur BILL Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,25 | 55,01 | 53,77 | 54,00 | -0,79% | 1.014.669,00 |
| 11.11.2026 | 54,36 | 54,95 | 53,26 | 54,43 | 1,28% | 1.375.599,00 |
| 10.11.2026 | 53,39 | 53,94 | 52,52 | 53,74 | -0,13% | 1.399.203,00 |
| 09.11.2026 | 52,40 | 54,37 | 52,00 | 53,81 | 2,67% | 1.378.390,00 |
| 06.11.2026 | 50,16 | 53,73 | 50,16 | 52,41 | 2,99% | 2.211.194,00 |
| 05.11.2026 | 52,54 | 52,54 | 49,88 | 50,89 | -1,89% | 1.813.430,00 |
| 04.11.2026 | 51,00 | 52,22 | 50,27 | 51,87 | 4,11% | 2.334.322,00 |
| 03.11.2026 | 48,96 | 50,82 | 48,27 | 49,82 | 0,20% | 1.253.233,00 |
| 02.11.2026 | 48,27 | 50,69 | 48,12 | 49,72 | 2,92% | 1.422.734,00 |
| 30.10.2026 | 48,37 | 48,80 | 47,41 | 48,31 | -0,33% | 1.765.661,00 |
| 29.10.2026 | 47,83 | 48,58 | 46,96 | 48,47 | 0,94% | 1.178.786,00 |
| 28.10.2026 | 48,96 | 49,78 | 47,41 | 48,02 | -2,81% | 1.750.979,00 |
| 27.10.2026 | 49,78 | 50,34 | 48,86 | 49,41 | -1,04% | 1.111.324,00 |
| 26.10.2026 | 50,29 | 50,51 | 49,34 | 49,93 | -1,52% | 855.190,00 |
| 23.10.2026 | 50,41 | 50,76 | 49,37 | 50,70 | 0,06% | 1.024.434,00 |
| 22.10.2026 | 49,51 | 50,69 | 49,22 | 50,67 | 3,39% | 1.747.707,00 |
| 21.10.2026 | 49,25 | 50,00 | 48,76 | 49,01 | -0,16% | 1.239.218,00 |
| 20.10.2026 | 46,01 | 49,12 | 46,01 | 49,09 | 7,44% | 1.711.725,00 |
| 19.10.2026 | 45,88 | 46,27 | 45,21 | 45,69 | 0,20% | 844.098,00 |
| 16.10.2026 | 47,45 | 47,55 | 45,15 | 45,60 | -2,81% | 1.270.412,00 |
| 15.10.2026 | 44,41 | 46,94 | 44,41 | 46,92 | 6,20% | 1.737.234,00 |
| 14.10.2026 | 43,82 | 44,84 | 43,43 | 44,18 | 0,45% | 1.206.325,00 |
| 13.10.2026 | 44,29 | 45,20 | 43,67 | 43,98 | -0,43% | 910.744,00 |
| 12.10.2026 | 44,53 | 45,89 | 44,01 | 44,17 | -1,47% | 920.537,00 |
| 09.10.2026 | 45,23 | 45,52 | 44,42 | 44,83 | -0,33% | 1.167.442,00 |
| 08.10.2026 | 43,96 | 45,03 | 43,68 | 44,98 | 2,23% | 1.619.872,00 |
| 07.10.2026 | 43,89 | 44,60 | 43,65 | 44,00 | 0,09% | 1.042.057,00 |
| 06.10.2026 | 44,76 | 44,80 | 43,54 | 43,96 | -1,19% | 1.383.469,00 |
| 05.10.2026 | 43,51 | 44,64 | 43,39 | 44,49 | 1,99% | 1.437.668,00 |
| 02.10.2026 | 44,05 | 44,29 | 42,93 | 43,62 | -0,37% | 1.199.981,00 |
| 01.10.2026 | 43,56 | 44,37 | 42,26 | 43,78 | 2,91% | 1.540.156,00 |
| 30.09.2026 | 42,11 | 43,34 | 41,69 | 42,54 | 1,48% | 1.258.749,00 |
| 29.09.2026 | 41,49 | 42,18 | 41,00 | 41,92 | 0,77% | 1.616.613,00 |
| 28.09.2026 | 43,14 | 43,14 | 41,57 | 41,60 | -5,99% | 2.285.875,00 |
| 25.09.2026 | 44,83 | 45,82 | 44,21 | 44,25 | -1,60% | 1.460.358,00 |
| 24.09.2026 | 46,12 | 46,62 | 44,89 | 44,97 | -2,07% | 1.912.158,00 |
| 23.09.2026 | 46,80 | 47,08 | 45,61 | 45,92 | -1,23% | 1.097.531,00 |
| 22.09.2026 | 47,99 | 48,27 | 46,06 | 46,49 | -1,21% | 1.730.435,00 |
| 21.09.2026 | 48,00 | 48,26 | 46,80 | 47,06 | -1,07% | 1.390.328,00 |
| 18.09.2026 | 47,83 | 47,94 | 46,01 | 47,57 | 0,00% | 4.381.386,00 |
| 17.09.2026 | 49,14 | 49,78 | 47,53 | 47,57 | -2,92% | 1.588.631,00 |
| 16.09.2026 | 49,18 | 49,55 | 48,31 | 49,00 | -1,92% | 1.915.386,00 |
| 15.09.2026 | 49,04 | 50,33 | 48,56 | 49,96 | 0,58% | 1.922.783,00 |
| 14.09.2026 | 48,25 | 49,88 | 47,78 | 49,67 | 5,12% | 1.952.877,00 |
| 11.09.2026 | 47,89 | 48,84 | 47,19 | 47,25 | -0,80% | 1.372.500,00 |
| 10.09.2026 | 48,05 | 48,07 | 47,15 | 47,63 | -0,65% | 1.193.838,00 |
| 09.09.2026 | 47,48 | 48,14 | 47,05 | 47,94 | 0,71% | 2.091.723,00 |
| 08.09.2026 | 48,44 | 48,44 | 46,94 | 47,60 | -3,17% | 1.838.410,00 |
| 04.09.2026 | 50,46 | 50,46 | 48,21 | 49,16 | -3,34% | 1.209.515,00 |
| 03.09.2026 | 49,70 | 50,89 | 49,27 | 50,86 | 4,31% | 2.160.020,00 |
| 02.09.2026 | 47,50 | 48,84 | 47,23 | 48,76 | 2,39% | 1.620.247,00 |
| 01.09.2026 | 48,64 | 49,05 | 47,51 | 47,62 | -3,27% | 1.421.473,00 |
| 31.08.2026 | 49,86 | 50,24 | 48,74 | 49,23 | -2,15% | 1.473.163,00 |
| 28.08.2026 | 48,63 | 50,35 | 48,63 | 50,31 | 2,95% | 2.419.193,00 |
| 27.08.2026 | 48,80 | 49,75 | 47,74 | 48,87 | 1,58% | 1.462.191,00 |
| 26.08.2026 | 46,20 | 48,43 | 46,20 | 48,11 | 0,84% | 1.384.562,00 |
| 25.08.2026 | 47,99 | 49,23 | 47,39 | 47,71 | -0,93% | 1.916.668,00 |
| 24.08.2026 | 47,68 | 48,53 | 47,19 | 48,16 | 0,71% | 2.576.730,00 |
| 21.08.2026 | 47,49 | 47,92 | 46,59 | 47,82 | 0,89% | 2.761.359,00 |
| 20.08.2026 | 49,00 | 50,10 | 46,47 | 47,40 | -0,65% | 4.402.853,00 |
| 19.08.2026 | 48,94 | 49,97 | 47,04 | 47,71 | -2,97% | 4.779.198,00 |
| 18.08.2026 | 48,88 | 50,15 | 48,84 | 49,17 | 1,38% | 2.352.192,00 |
| 17.08.2026 | 49,05 | 49,40 | 48,09 | 48,50 | -2,57% | 2.222.526,00 |
| 14.08.2026 | 51,33 | 51,91 | 48,85 | 49,78 | -2,98% | 1.807.901,00 |
| 13.08.2026 | 49,05 | 52,60 | 47,43 | 51,31 | 5,36% | 4.834.717,00 |
| 12.08.2026 | 48,31 | 49,43 | 47,81 | 48,70 | -1,58% | 2.053.301,00 |
| 11.08.2026 | 48,99 | 49,98 | 48,80 | 49,48 | 0,45% | 2.020.561,00 |
| 10.08.2026 | 47,43 | 49,34 | 47,42 | 49,26 | 2,65% | 1.674.002,00 |
| 07.08.2026 | 48,00 | 48,84 | 47,64 | 47,99 | 2,11% | 1.683.505,00 |
| 06.08.2026 | 46,76 | 47,66 | 46,68 | 47,00 | -2,73% | 1.926.623,00 |
| 05.08.2026 | 49,12 | 49,61 | 48,08 | 48,32 | -0,51% | 2.218.778,00 |
| 04.08.2026 | 46,37 | 48,83 | 46,15 | 48,57 | 2,86% | 2.566.828,00 |
| 03.08.2026 | 46,11 | 47,72 | 46,11 | 47,22 | 4,63% | 2.988.106,00 |
| 31.07.2026 | 44,95 | 46,11 | 44,60 | 45,13 | -0,57% | 2.205.967,00 |
| 30.07.2026 | 47,15 | 47,15 | 44,05 | 45,39 | -4,26% | 2.321.025,00 |
| 29.07.2026 | 46,44 | 48,18 | 46,44 | 47,41 | 2,26% | 2.628.251,00 |
| 28.07.2026 | 45,32 | 47,45 | 45,32 | 46,36 | 3,25% | 2.641.582,00 |
| 27.07.2026 | 44,78 | 45,72 | 44,30 | 44,90 | 3,19% | 2.360.407,00 |
| 24.07.2026 | 42,52 | 43,74 | 41,97 | 43,51 | 5,45% | 1.708.895,00 |
| 23.07.2026 | 42,48 | 42,70 | 40,88 | 41,26 | -1,50% | 1.884.109,00 |
| 22.07.2026 | 44,20 | 44,20 | 41,56 | 41,89 | -5,35% | 2.301.200,00 |
| 21.07.2026 | 44,26 | 45,69 | 43,39 | 44,26 | -2,04% | 2.256.802,00 |
| 20.07.2026 | 44,18 | 46,50 | 44,08 | 45,18 | 1,05% | 2.541.515,00 |
| 17.07.2026 | 44,38 | 45,19 | 43,91 | 44,71 | 0,11% | 2.956.586,00 |
| 16.07.2026 | 44,81 | 45,20 | 44,53 | 44,66 | 0,07% | 2.515.564,00 |
| 15.07.2026 | 42,12 | 45,01 | 41,85 | 44,63 | 7,88% | 3.834.453,00 |
| 14.07.2026 | 41,26 | 42,55 | 40,75 | 41,37 | -3,48% | 1.926.606,00 |
| 13.07.2026 | 41,97 | 43,00 | 41,71 | 42,86 | 3,63% | 2.183.187,00 |
| 10.07.2026 | 41,51 | 41,81 | 40,79 | 41,36 | 2,07% | 1.877.510,00 |
| 09.07.2026 | 38,18 | 40,55 | 37,57 | 40,52 | 3,10% | 2.091.970,00 |
| 08.07.2026 | 39,89 | 40,52 | 38,77 | 39,30 | -3,39% | 1.722.869,00 |
| 07.07.2026 | 41,20 | 41,52 | 40,30 | 40,68 | 1,12% | 2.086.042,00 |
| 06.07.2026 | 39,90 | 40,67 | 39,58 | 40,23 | -0,62% | 1.865.283,00 |
| 02.07.2026 | 38,85 | 40,83 | 38,85 | 40,48 | 4,38% | 2.817.623,00 |
| 01.07.2026 | 37,00 | 39,57 | 36,89 | 38,78 | 7,25% | 3.739.034,00 |
| 30.06.2026 | 35,39 | 36,45 | 35,17 | 36,16 | 0,64% | 1.835.311,00 |
| 29.06.2026 | 36,05 | 36,59 | 35,50 | 35,93 | 1,15% | 2.041.807,00 |
| 26.06.2026 | 33,56 | 35,60 | 33,56 | 35,52 | 6,41% | 3.892.395,00 |
| 25.06.2026 | 33,14 | 34,26 | 32,53 | 33,38 | -0,24% | 1.991.129,00 |
| 24.06.2026 | 32,00 | 33,67 | 31,93 | 33,46 | 3,62% | 2.341.106,00 |