32,470$
0,87%
Echtzeit-Aktienkurs BILL Holdings
Bid:
Ask:
Aktienkurse zur BILL Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 31,79 | 32,68 | 31,41 | 32,47 | 0,87% | 2.793.265,00 |
| 17.06.2026 | 33,18 | 34,57 | 32,11 | 32,19 | -4,42% | 2.597.189,00 |
| 16.06.2026 | 33,36 | 34,75 | 33,09 | 33,68 | 0,42% | 2.589.055,00 |
| 15.06.2026 | 33,63 | 34,65 | 33,29 | 33,54 | 1,08% | 2.938.324,00 |
| 12.06.2026 | 32,16 | 33,27 | 31,63 | 33,18 | 3,27% | 2.706.574,00 |
| 11.06.2026 | 32,06 | 32,42 | 31,52 | 32,13 | -0,80% | 3.723.453,00 |
| 10.06.2026 | 32,84 | 34,06 | 32,23 | 32,39 | -4,99% | 3.631.138,00 |
| 09.06.2026 | 34,69 | 35,33 | 33,29 | 34,09 | -2,99% | 2.685.980,00 |
| 08.06.2026 | 35,41 | 35,64 | 34,52 | 35,14 | -2,31% | 2.156.540,00 |
| 05.06.2026 | 36,24 | 37,06 | 34,93 | 35,97 | 0,03% | 2.995.139,00 |
| 04.06.2026 | 36,08 | 37,09 | 35,45 | 35,96 | 2,16% | 2.998.006,00 |
| 03.06.2026 | 37,59 | 37,77 | 34,90 | 35,20 | -8,50% | 3.303.415,00 |
| 02.06.2026 | 38,40 | 39,19 | 37,64 | 38,47 | -2,63% | 3.210.683,00 |
| 01.06.2026 | 38,00 | 39,97 | 36,74 | 39,51 | 6,73% | 3.545.590,00 |
| 29.05.2026 | 35,15 | 37,16 | 35,04 | 37,02 | 6,23% | 3.649.404,00 |
| 28.05.2026 | 34,99 | 36,01 | 34,48 | 34,85 | 0,43% | 3.210.559,00 |
| 27.05.2026 | 34,43 | 35,87 | 34,35 | 34,70 | -0,57% | 3.373.536,00 |
| 26.05.2026 | 36,10 | 36,26 | 34,70 | 34,90 | -3,43% | 2.858.629,00 |
| 22.05.2026 | 36,79 | 37,54 | 35,73 | 36,14 | -0,85% | 2.518.199,00 |
| 21.05.2026 | 37,79 | 37,80 | 36,21 | 36,45 | -4,93% | 2.652.917,00 |
| 20.05.2026 | 37,37 | 38,36 | 36,65 | 38,34 | 1,56% | 2.404.316,00 |
| 19.05.2026 | 39,34 | 40,39 | 37,69 | 37,75 | -2,00% | 3.019.684,00 |
| 18.05.2026 | 39,66 | 40,77 | 38,27 | 38,52 | -3,87% | 2.204.175,00 |
| 15.05.2026 | 39,48 | 41,57 | 39,48 | 40,07 | 1,47% | 2.472.626,00 |
| 14.05.2026 | 40,39 | 40,81 | 39,30 | 39,49 | -1,18% | 2.006.508,00 |
| 13.05.2026 | 40,79 | 41,20 | 39,44 | 39,96 | -3,08% | 2.541.811,00 |
| 12.05.2026 | 41,58 | 42,38 | 40,16 | 41,23 | -0,65% | 2.531.958,00 |
| 11.05.2026 | 41,56 | 43,57 | 41,24 | 41,50 | -0,79% | 3.868.016,00 |
| 08.05.2026 | 41,01 | 43,30 | 39,00 | 41,83 | 11,07% | 7.354.608,00 |
| 07.05.2026 | 38,05 | 39,50 | 37,41 | 37,66 | 1,59% | 4.693.492,00 |
| 06.05.2026 | 37,84 | 38,35 | 36,84 | 37,07 | -3,26% | 1.919.330,00 |
| 05.05.2026 | 39,47 | 39,55 | 37,86 | 38,32 | -3,52% | 1.707.953,00 |
| 04.05.2026 | 39,21 | 40,41 | 38,60 | 39,72 | 1,66% | 1.659.093,00 |
| 01.05.2026 | 39,41 | 40,28 | 37,88 | 39,07 | 2,82% | 1.623.225,00 |
| 30.04.2026 | 36,80 | 38,31 | 36,05 | 38,00 | 2,01% | 1.228.970,00 |
| 29.04.2026 | 37,50 | 37,75 | 36,98 | 37,25 | -1,27% | 829.635,00 |
| 28.04.2026 | 37,90 | 38,79 | 37,48 | 37,73 | 0,48% | 1.178.343,00 |
| 27.04.2026 | 37,02 | 38,08 | 36,86 | 37,55 | 0,97% | 1.054.277,00 |
| 24.04.2026 | 36,85 | 37,40 | 36,26 | 37,19 | 1,45% | 1.229.007,00 |
| 23.04.2026 | 39,00 | 39,00 | 36,53 | 36,66 | -8,44% | 1.924.198,00 |
| 22.04.2026 | 40,00 | 40,53 | 39,39 | 40,04 | 0,65% | 1.209.525,00 |
| 21.04.2026 | 39,83 | 40,81 | 39,33 | 39,78 | 0,38% | 1.493.183,00 |
| 20.04.2026 | 39,04 | 39,90 | 38,65 | 39,63 | 2,11% | 1.309.842,00 |
| 17.04.2026 | 39,08 | 39,40 | 38,12 | 38,81 | 1,57% | 1.764.820,00 |
| 16.04.2026 | 40,01 | 40,41 | 38,10 | 38,21 | -2,80% | 1.974.725,00 |
| 15.04.2026 | 37,59 | 39,40 | 37,59 | 39,31 | 6,24% | 1.627.320,00 |
| 14.04.2026 | 37,26 | 37,99 | 36,57 | 37,00 | 0,65% | 1.627.157,00 |
| 13.04.2026 | 34,68 | 37,10 | 34,44 | 36,76 | 5,91% | 1.953.465,00 |
| 10.04.2026 | 36,13 | 36,46 | 34,48 | 34,71 | -4,06% | 1.846.618,00 |
| 09.04.2026 | 37,49 | 37,75 | 35,06 | 36,18 | -4,99% | 2.785.020,00 |
| 08.04.2026 | 39,70 | 40,73 | 37,64 | 38,08 | -0,52% | 2.399.236,00 |
| 07.04.2026 | 38,29 | 39,17 | 37,86 | 38,28 | -0,55% | 1.191.670,00 |
| 06.04.2026 | 38,78 | 38,92 | 37,91 | 38,49 | -0,36% | 1.981.819,00 |
| 02.04.2026 | 37,94 | 38,76 | 37,06 | 38,63 | 0,49% | 1.811.501,00 |
| 01.04.2026 | 38,64 | 38,92 | 37,29 | 38,44 | 0,37% | 1.553.605,00 |
| 31.03.2026 | 37,59 | 38,74 | 36,91 | 38,30 | 2,85% | 1.780.272,00 |
| 30.03.2026 | 37,39 | 38,30 | 36,67 | 37,24 | 0,65% | 1.673.263,00 |
| 27.03.2026 | 37,42 | 37,72 | 36,04 | 37,00 | -3,01% | 5.998.987,00 |
| 26.03.2026 | 37,82 | 39,39 | 37,70 | 38,15 | -0,05% | 1.695.838,00 |
| 25.03.2026 | 39,23 | 40,07 | 37,55 | 38,17 | -0,86% | 1.789.765,00 |
| 24.03.2026 | 39,92 | 39,95 | 38,25 | 38,50 | -4,91% | 2.336.191,00 |
| 23.03.2026 | 39,94 | 41,60 | 39,80 | 40,49 | 1,61% | 1.733.908,00 |
| 20.03.2026 | 39,95 | 40,73 | 39,20 | 39,85 | -2,50% | 2.331.321,00 |
| 19.03.2026 | 40,02 | 41,39 | 39,80 | 40,87 | 2,23% | 2.052.029,00 |
| 18.03.2026 | 40,69 | 41,66 | 39,97 | 39,98 | -2,89% | 1.322.600,00 |
| 17.03.2026 | 39,62 | 42,00 | 39,61 | 41,17 | 3,99% | 1.808.995,00 |
| 16.03.2026 | 40,00 | 40,42 | 39,10 | 39,59 | -0,50% | 1.854.960,00 |
| 13.03.2026 | 39,60 | 40,41 | 38,98 | 39,79 | 0,35% | 1.564.081,00 |
| 12.03.2026 | 40,54 | 41,63 | 39,62 | 39,65 | -3,79% | 1.822.765,00 |
| 11.03.2026 | 42,97 | 43,40 | 40,89 | 41,21 | -2,51% | 2.044.033,00 |
| 10.03.2026 | 44,45 | 44,58 | 41,82 | 42,27 | -4,95% | 1.921.077,00 |
| 09.03.2026 | 44,46 | 45,00 | 43,35 | 44,47 | -1,31% | 1.789.268,00 |
| 06.03.2026 | 44,50 | 45,44 | 43,54 | 45,06 | -0,16% | 1.373.623,00 |
| 05.03.2026 | 43,53 | 46,70 | 43,53 | 45,13 | 3,41% | 2.474.038,00 |
| 04.03.2026 | 43,93 | 44,21 | 42,50 | 43,64 | -0,23% | 1.802.710,00 |
| 03.03.2026 | 42,87 | 44,79 | 42,04 | 43,74 | -1,02% | 1.361.334,00 |
| 02.03.2026 | 43,70 | 44,82 | 43,08 | 44,19 | -0,72% | 1.403.680,00 |
| 27.02.2026 | 41,72 | 44,62 | 41,14 | 44,51 | 2,16% | 2.154.055,00 |
| 26.02.2026 | 43,25 | 45,27 | 43,20 | 43,57 | 0,86% | 2.334.782,00 |
| 25.02.2026 | 42,64 | 43,35 | 41,38 | 43,20 | 1,67% | 1.614.563,00 |
| 24.02.2026 | 41,96 | 43,43 | 41,15 | 42,49 | 1,31% | 1.524.690,00 |
| 23.02.2026 | 45,29 | 45,29 | 41,52 | 41,94 | -9,22% | 3.088.095,00 |
| 20.02.2026 | 46,30 | 47,94 | 45,38 | 46,20 | -0,92% | 1.807.818,00 |
| 19.02.2026 | 44,76 | 46,71 | 44,05 | 46,63 | 3,83% | 2.166.424,00 |
| 18.02.2026 | 45,31 | 45,89 | 43,88 | 44,91 | -0,47% | 1.385.694,00 |
| 17.02.2026 | 46,84 | 47,00 | 43,90 | 45,12 | -3,98% | 3.180.993,00 |
| 13.02.2026 | 47,00 | 47,80 | 46,01 | 46,99 | 1,34% | 2.534.325,00 |
| 12.02.2026 | 47,63 | 48,02 | 44,73 | 46,37 | -1,38% | 2.352.501,00 |
| 11.02.2026 | 51,11 | 51,11 | 46,80 | 47,02 | -7,09% | 3.918.072,00 |
| 10.02.2026 | 50,48 | 51,66 | 49,85 | 50,61 | -0,30% | 2.793.356,00 |
| 09.02.2026 | 48,02 | 50,79 | 47,12 | 50,76 | 3,72% | 4.752.947,00 |
| 06.02.2026 | 41,14 | 52,35 | 40,30 | 48,94 | 37,16% | 23.457.127,00 |
| 05.02.2026 | 36,45 | 37,54 | 35,46 | 35,68 | -4,16% | 5.123.701,00 |
| 04.02.2026 | 36,58 | 38,06 | 35,56 | 37,23 | 0,46% | 4.030.797,00 |
| 03.02.2026 | 41,00 | 41,05 | 36,74 | 37,06 | -10,98% | 5.750.995,00 |
| 02.02.2026 | 43,05 | 43,57 | 41,12 | 41,63 | -3,57% | 3.441.553,00 |
| 30.01.2026 | 43,19 | 43,69 | 42,67 | 43,17 | -0,51% | 2.202.047,00 |
| 29.01.2026 | 45,49 | 45,70 | 42,59 | 43,39 | -6,79% | 4.105.372,00 |
| 28.01.2026 | 48,05 | 48,46 | 46,21 | 46,55 | -1,08% | 1.507.590,00 |
| 27.01.2026 | 49,38 | 49,60 | 46,32 | 47,06 | -4,64% | 2.648.555,00 |