52,660$
1,74%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 53,35 | 53,45 | 52,00 | 52,66 | 1,74% | 217.742,00 |
| 03.12.2025 | 49,88 | 51,97 | 49,51 | 51,76 | 3,00% | 1.586.056,00 |
| 02.12.2025 | 51,44 | 51,55 | 50,08 | 50,25 | -0,83% | 1.679.505,00 |
| 01.12.2025 | 49,62 | 51,48 | 49,43 | 50,67 | 1,04% | 2.331.833,00 |
| 28.11.2025 | 49,58 | 50,35 | 49,58 | 50,15 | 1,23% | 864.256,00 |
| 26.11.2025 | 49,74 | 50,22 | 48,94 | 49,54 | 0,10% | 1.831.498,00 |
| 25.11.2025 | 49,50 | 49,78 | 49,06 | 49,49 | 0,28% | 1.437.055,00 |
| 24.11.2025 | 48,65 | 49,56 | 48,00 | 49,35 | 2,41% | 2.440.731,00 |
| 21.11.2025 | 47,00 | 48,68 | 46,72 | 48,19 | 2,44% | 2.556.061,00 |
| 20.11.2025 | 49,14 | 50,26 | 46,80 | 47,04 | -3,05% | 3.002.347,00 |
| 19.11.2025 | 48,07 | 49,18 | 47,39 | 48,52 | 0,04% | 2.009.908,00 |
| 18.11.2025 | 49,11 | 49,85 | 48,28 | 48,50 | -2,28% | 2.844.314,00 |
| 17.11.2025 | 50,05 | 50,43 | 48,76 | 49,63 | -1,43% | 2.138.881,00 |
| 14.11.2025 | 49,50 | 51,04 | 49,16 | 50,35 | 0,48% | 2.431.479,00 |
| 13.11.2025 | 51,50 | 52,01 | 50,04 | 50,11 | -3,49% | 2.508.250,00 |
| 12.11.2025 | 52,34 | 54,00 | 51,65 | 51,92 | 11,49% | 6.276.555,00 |
| 11.11.2025 | 47,00 | 47,56 | 46,42 | 46,57 | -1,31% | 1.503.909,00 |
| 10.11.2025 | 46,21 | 48,18 | 46,19 | 47,19 | 3,51% | 2.300.363,00 |
| 07.11.2025 | 44,46 | 46,30 | 42,97 | 45,59 | 2,75% | 4.956.133,00 |
| 06.11.2025 | 46,78 | 47,01 | 44,32 | 44,37 | -4,62% | 4.310.894,00 |
| 05.11.2025 | 47,38 | 47,38 | 46,13 | 46,52 | -1,25% | 2.134.483,00 |
| 04.11.2025 | 48,35 | 48,61 | 47,08 | 47,11 | -4,25% | 2.112.931,00 |
| 03.11.2025 | 49,50 | 49,89 | 47,70 | 49,20 | -0,93% | 2.573.420,00 |
| 31.10.2025 | 48,85 | 49,80 | 48,12 | 49,66 | 1,37% | 2.055.966,00 |
| 30.10.2025 | 48,85 | 49,95 | 48,65 | 48,99 | -0,31% | 1.566.238,00 |
| 29.10.2025 | 50,12 | 50,37 | 48,95 | 49,14 | -2,44% | 2.343.968,00 |
| 28.10.2025 | 51,02 | 51,20 | 50,08 | 50,37 | -0,85% | 1.432.849,00 |
| 27.10.2025 | 51,84 | 52,38 | 50,23 | 50,80 | -0,80% | 1.717.315,00 |
| 24.10.2025 | 51,60 | 52,06 | 50,89 | 51,21 | 0,87% | 2.939.524,00 |
| 23.10.2025 | 51,63 | 52,05 | 50,65 | 50,77 | 0,12% | 2.569.103,00 |
| 22.10.2025 | 52,59 | 52,79 | 50,70 | 50,71 | -4,27% | 1.988.232,00 |
| 21.10.2025 | 52,53 | 53,92 | 52,05 | 52,97 | 0,86% | 2.373.875,00 |
| 20.10.2025 | 51,61 | 52,80 | 51,31 | 52,52 | 2,82% | 1.994.624,00 |
| 17.10.2025 | 49,47 | 51,21 | 49,47 | 51,08 | 2,88% | 3.046.902,00 |
| 16.10.2025 | 50,93 | 52,00 | 48,89 | 49,65 | 0,79% | 3.983.552,00 |
| 15.10.2025 | 50,31 | 50,53 | 48,64 | 49,26 | -1,28% | 2.498.935,00 |
| 14.10.2025 | 48,70 | 50,46 | 48,55 | 49,90 | 0,60% | 1.955.968,00 |
| 13.10.2025 | 50,11 | 50,39 | 49,35 | 49,60 | 0,53% | 2.272.592,00 |
| 10.10.2025 | 51,33 | 51,80 | 48,99 | 49,34 | -3,39% | 2.877.658,00 |
| 09.10.2025 | 52,01 | 52,15 | 50,96 | 51,07 | -2,03% | 1.913.028,00 |
| 08.10.2025 | 52,77 | 53,92 | 52,12 | 52,13 | -1,21% | 1.790.037,00 |
| 07.10.2025 | 53,90 | 53,94 | 50,28 | 52,77 | -1,09% | 3.094.297,00 |
| 06.10.2025 | 54,15 | 55,56 | 53,14 | 53,35 | 0,00% | 2.481.308,00 |
| 03.10.2025 | 54,80 | 55,09 | 53,35 | 53,35 | -1,97% | 257.683,00 |
| 02.10.2025 | 54,17 | 54,63 | 53,82 | 54,42 | 1,27% | 2.129.983,00 |
| 01.10.2025 | 53,25 | 55,18 | 53,07 | 53,74 | 1,45% | 3.180.941,00 |
| 30.09.2025 | 54,32 | 54,35 | 51,90 | 52,97 | -2,86% | 3.900.117,00 |
| 29.09.2025 | 54,20 | 55,37 | 54,05 | 54,53 | 0,65% | 3.642.578,00 |
| 26.09.2025 | 53,13 | 54,32 | 53,00 | 54,18 | 1,86% | 3.244.829,00 |
| 25.09.2025 | 51,75 | 53,99 | 51,12 | 53,19 | 1,92% | 3.752.017,00 |
| 24.09.2025 | 53,48 | 54,43 | 52,19 | 52,19 | -2,41% | 3.205.256,00 |
| 23.09.2025 | 53,31 | 54,53 | 53,04 | 53,48 | 0,19% | 4.459.259,00 |
| 22.09.2025 | 52,10 | 53,80 | 51,55 | 53,38 | 1,99% | 3.569.090,00 |
| 19.09.2025 | 53,50 | 54,16 | 52,05 | 52,34 | -0,48% | 5.556.312,00 |
| 18.09.2025 | 53,01 | 53,16 | 52,19 | 52,59 | 1,25% | 3.629.030,00 |
| 17.09.2025 | 51,59 | 52,89 | 51,25 | 51,94 | 1,11% | 3.536.096,00 |
| 16.09.2025 | 51,21 | 51,65 | 50,16 | 51,37 | -0,41% | 2.952.979,00 |
| 15.09.2025 | 51,21 | 52,54 | 51,04 | 51,58 | 1,00% | 2.895.248,00 |
| 12.09.2025 | 52,14 | 52,28 | 50,95 | 51,07 | -1,26% | 1.970.044,00 |
| 11.09.2025 | 54,21 | 54,97 | 51,60 | 51,72 | -2,29% | 4.941.607,00 |
| 10.09.2025 | 53,71 | 54,39 | 52,00 | 52,93 | 3,95% | 7.721.948,00 |
| 09.09.2025 | 50,64 | 51,23 | 50,31 | 50,92 | 1,43% | 3.647.648,00 |
| 08.09.2025 | 51,17 | 51,51 | 49,90 | 50,20 | -2,60% | 4.791.422,00 |
| 05.09.2025 | 50,11 | 52,30 | 48,38 | 51,54 | 10,39% | 8.304.663,00 |
| 04.09.2025 | 46,03 | 47,47 | 45,46 | 46,69 | 1,24% | 3.996.132,00 |
| 03.09.2025 | 46,60 | 47,86 | 45,74 | 46,12 | -1,31% | 3.921.500,00 |
| 02.09.2025 | 45,27 | 46,79 | 44,46 | 46,73 | 0,67% | 6.089.472,00 |
| 29.08.2025 | 49,28 | 49,84 | 46,18 | 46,42 | -5,65% | 7.428.651,00 |
| 28.08.2025 | 44,82 | 49,39 | 44,60 | 49,20 | 18,18% | 13.735.647,00 |
| 27.08.2025 | 41,25 | 41,95 | 41,08 | 41,63 | 2,46% | 6.808.300,00 |
| 26.08.2025 | 41,20 | 41,52 | 40,42 | 40,63 | -1,05% | 4.570.056,00 |
| 25.08.2025 | 42,01 | 42,39 | 40,84 | 41,06 | -2,91% | 4.105.831,00 |
| 22.08.2025 | 41,29 | 42,57 | 40,88 | 42,29 | 2,52% | 2.721.547,00 |
| 21.08.2025 | 41,41 | 41,42 | 40,19 | 41,25 | -0,96% | 3.691.394,00 |
| 20.08.2025 | 41,30 | 41,76 | 40,52 | 41,65 | 0,75% | 5.035.931,00 |
| 19.08.2025 | 41,93 | 42,05 | 40,82 | 41,34 | -0,74% | 3.737.778,00 |
| 18.08.2025 | 40,46 | 41,66 | 40,40 | 41,65 | 2,99% | 3.717.431,00 |
| 15.08.2025 | 39,79 | 40,66 | 39,38 | 40,44 | 2,43% | 3.086.363,00 |
| 14.08.2025 | 39,78 | 40,31 | 39,16 | 39,48 | -2,30% | 3.391.427,00 |
| 13.08.2025 | 39,00 | 40,52 | 38,85 | 40,41 | 3,56% | 4.776.045,00 |
| 12.08.2025 | 39,56 | 39,62 | 38,70 | 39,02 | -0,26% | 4.440.598,00 |
| 11.08.2025 | 40,75 | 41,16 | 39,09 | 39,12 | -3,98% | 3.215.154,00 |
| 08.08.2025 | 41,59 | 41,64 | 40,38 | 40,74 | -1,85% | 3.364.183,00 |
| 07.08.2025 | 42,52 | 42,84 | 40,55 | 41,51 | -1,68% | 2.109.314,00 |
| 06.08.2025 | 42,00 | 42,89 | 41,61 | 42,22 | 1,15% | 1.536.455,00 |
| 05.08.2025 | 42,52 | 42,52 | 41,36 | 41,74 | -1,56% | 1.649.031,00 |
| 04.08.2025 | 42,36 | 42,64 | 41,97 | 42,40 | 1,61% | 1.441.164,00 |
| 01.08.2025 | 42,22 | 42,72 | 41,48 | 41,73 | -2,61% | 2.439.683,00 |
| 31.07.2025 | 45,39 | 45,44 | 42,80 | 42,85 | -5,37% | 2.338.557,00 |
| 30.07.2025 | 45,35 | 45,70 | 44,11 | 45,28 | 0,56% | 2.421.362,00 |
| 29.07.2025 | 46,27 | 46,63 | 44,80 | 45,03 | -2,26% | 1.354.964,00 |
| 28.07.2025 | 46,40 | 46,86 | 46,06 | 46,07 | 0,33% | 1.680.980,00 |
| 25.07.2025 | 45,55 | 46,24 | 44,97 | 45,92 | 1,50% | 1.255.500,00 |
| 24.07.2025 | 46,43 | 46,56 | 45,21 | 45,24 | -2,79% | 1.127.403,00 |
| 23.07.2025 | 46,35 | 46,57 | 45,44 | 46,54 | 1,02% | 2.130.734,00 |
| 22.07.2025 | 45,57 | 46,30 | 45,15 | 46,07 | 1,72% | 1.539.602,00 |
| 21.07.2025 | 46,24 | 46,29 | 45,17 | 45,29 | -1,24% | 1.370.406,00 |
| 18.07.2025 | 47,39 | 47,40 | 45,19 | 45,86 | -3,27% | 2.504.347,00 |
| 17.07.2025 | 46,18 | 47,61 | 46,13 | 47,41 | 3,29% | 1.569.472,00 |
| 16.07.2025 | 45,66 | 46,11 | 44,95 | 45,90 | 0,99% | 1.197.081,00 |