38,810$
1,57%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 48,57 | 49,39 | 47,00 | 49,35 | 1,86% | 2.753.713,00 |
| 23.01.2026 | 46,75 | 48,73 | 46,75 | 48,45 | 3,55% | 3.194.195,00 |
| 22.01.2026 | 45,19 | 46,81 | 43,46 | 46,79 | 5,41% | 3.605.966,00 |
| 21.01.2026 | 45,05 | 45,20 | 43,74 | 44,39 | -1,36% | 3.287.064,00 |
| 20.01.2026 | 45,06 | 47,03 | 44,79 | 45,00 | -3,43% | 2.609.915,00 |
| 16.01.2026 | 48,50 | 48,50 | 46,50 | 46,60 | -3,42% | 2.931.794,00 |
| 15.01.2026 | 50,33 | 50,59 | 47,99 | 48,25 | -4,09% | 3.520.108,00 |
| 14.01.2026 | 51,26 | 51,56 | 49,77 | 50,31 | -1,85% | 2.134.597,00 |
| 13.01.2026 | 53,52 | 53,72 | 50,95 | 51,26 | -4,54% | 3.084.613,00 |
| 12.01.2026 | 54,01 | 54,30 | 53,28 | 53,70 | -1,43% | 1.678.914,00 |
| 09.01.2026 | 54,79 | 55,24 | 53,81 | 54,48 | -0,13% | 1.614.756,00 |
| 08.01.2026 | 55,55 | 55,78 | 54,33 | 54,55 | -3,13% | 3.084.029,00 |
| 07.01.2026 | 55,55 | 56,44 | 54,61 | 56,31 | 1,77% | 1.827.125,00 |
| 06.01.2026 | 54,00 | 55,46 | 53,92 | 55,33 | 3,09% | 2.340.467,00 |
| 05.01.2026 | 50,27 | 54,35 | 50,26 | 53,67 | 6,15% | 2.651.666,00 |
| 02.01.2026 | 54,96 | 55,05 | 50,47 | 50,56 | -7,30% | 3.604.179,00 |
| 31.12.2025 | 54,99 | 55,15 | 54,47 | 54,54 | -1,09% | 1.175.946,00 |
| 30.12.2025 | 55,00 | 55,27 | 54,71 | 55,14 | -0,14% | 1.046.612,00 |
| 29.12.2025 | 54,78 | 55,49 | 54,42 | 55,22 | -0,02% | 1.785.702,00 |
| 26.12.2025 | 55,20 | 55,36 | 54,79 | 55,23 | 0,00% | 823.306,00 |
| 24.12.2025 | 55,00 | 55,28 | 54,76 | 55,23 | 0,11% | 799.179,00 |
| 23.12.2025 | 55,85 | 56,19 | 54,83 | 55,17 | -1,71% | 1.656.358,00 |
| 22.12.2025 | 56,14 | 57,21 | 55,97 | 56,13 | 0,27% | 5.400.735,00 |
| 19.12.2025 | 55,20 | 55,98 | 54,80 | 55,98 | 1,91% | 3.940.993,00 |
| 18.12.2025 | 53,89 | 55,46 | 53,75 | 54,93 | 3,12% | 3.298.873,00 |
| 17.12.2025 | 53,82 | 55,11 | 52,31 | 53,27 | -1,73% | 3.076.499,00 |
| 16.12.2025 | 53,98 | 54,54 | 53,06 | 54,21 | 0,07% | 1.915.067,00 |
| 15.12.2025 | 54,92 | 55,00 | 53,50 | 54,17 | -0,70% | 2.107.947,00 |
| 12.12.2025 | 54,84 | 55,36 | 53,92 | 54,55 | -0,75% | 2.199.513,00 |
| 11.12.2025 | 55,32 | 56,05 | 54,44 | 54,96 | -1,13% | 2.713.922,00 |
| 10.12.2025 | 53,84 | 55,98 | 53,84 | 55,59 | 2,47% | 2.400.129,00 |
| 09.12.2025 | 54,04 | 54,80 | 53,88 | 54,25 | -0,42% | 1.355.181,00 |
| 08.12.2025 | 53,82 | 55,12 | 53,73 | 54,48 | 1,93% | 2.870.940,00 |
| 05.12.2025 | 52,33 | 54,03 | 52,16 | 53,45 | 1,48% | 2.134.503,00 |
| 04.12.2025 | 53,08 | 53,50 | 51,89 | 52,67 | 1,76% | 2.191.116,00 |
| 03.12.2025 | 50,02 | 51,97 | 49,51 | 51,76 | 3,00% | 1.616.220,00 |
| 02.12.2025 | 51,44 | 51,55 | 50,08 | 50,25 | -0,83% | 1.695.351,00 |
| 01.12.2025 | 49,62 | 51,48 | 49,43 | 50,67 | 1,04% | 2.337.297,00 |
| 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 | 48,18 | 49,56 | 48,00 | 49,35 | 2,41% | 2.446.140,00 |
| 21.11.2025 | 47,00 | 48,68 | 46,72 | 48,19 | 2,44% | 2.556.061,00 |