38,358€
-7,74%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 41,65 | 41,68 | 36,78 | 38,60 | -7,17% | - |
| 02.04.2025 | 42,14 | 42,14 | 41,58 | 41,58 | 0,02% | - |
| 01.04.2025 | 41,99 | 41,99 | 41,57 | 41,57 | 1,32% | - |
| 31.03.2025 | 41,50 | 41,50 | 41,03 | 41,03 | -5,82% | 20,00 |
| 28.03.2025 | 44,44 | 44,44 | 43,56 | 43,56 | -1,64% | - |
| 27.03.2025 | 44,70 | 44,70 | 44,29 | 44,29 | -3,43% | - |
| 26.03.2025 | 46,09 | 46,09 | 45,86 | 45,86 | -3,53% | - |
| 25.03.2025 | 46,47 | 47,54 | 46,47 | 47,54 | 4,21% | 350,00 |
| 24.03.2025 | 44,09 | 45,62 | 44,09 | 45,62 | 4,90% | - |
| 21.03.2025 | 43,85 | 43,85 | 43,49 | 43,49 | -1,46% | - |
| 20.03.2025 | 45,20 | 45,20 | 44,14 | 44,14 | 4,13% | 80,00 |
| 19.03.2025 | 42,39 | 42,39 | 42,39 | 42,39 | 2,01% | - |
| 18.03.2025 | 42,21 | 42,21 | 41,55 | 41,55 | -2,44% | - |
| 17.03.2025 | 42,11 | 42,59 | 42,11 | 42,59 | 1,94% | - |
| 14.03.2025 | 40,35 | 41,78 | 40,35 | 41,78 | 3,89% | - |
| 13.03.2025 | 41,94 | 41,94 | 40,22 | 40,22 | -2,38% | - |
| 12.03.2025 | 40,35 | 41,20 | 40,35 | 41,20 | 1,24% | - |
| 11.03.2025 | 39,40 | 40,69 | 39,40 | 40,69 | 0,66% | 100,00 |
| 10.03.2025 | 43,11 | 43,11 | 40,43 | 40,43 | -6,42% | 100,00 |
| 07.03.2025 | 44,04 | 44,04 | 43,20 | 43,20 | -1,54% | 5,00 |
| 06.03.2025 | 45,43 | 46,67 | 43,88 | 43,88 | -3,98% | 50,00 |
| 05.03.2025 | 47,13 | 47,13 | 45,70 | 45,70 | -2,96% | - |
| 04.03.2025 | 48,90 | 48,90 | 47,09 | 47,09 | -9,32% | - |
| 03.03.2025 | 53,00 | 53,00 | 51,93 | 51,93 | -2,02% | 50,00 |
| 28.02.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 2,71% | - |
| 27.02.2025 | 51,34 | 51,60 | 51,34 | 51,60 | 0,43% | - |
| 26.02.2025 | 51,06 | 51,38 | 51,06 | 51,38 | -0,91% | - |
| 25.02.2025 | 50,51 | 51,85 | 50,51 | 51,85 | 5,11% | 50,00 |
| 24.02.2025 | 50,37 | 50,37 | 49,33 | 49,33 | -7,59% | 150,00 |
| 21.02.2025 | 53,58 | 53,58 | 53,38 | 53,38 | -0,41% | - |
| 20.02.2025 | 55,11 | 55,11 | 53,60 | 53,60 | -4,69% | - |
| 19.02.2025 | 57,03 | 58,62 | 56,24 | 56,24 | -1,11% | 5,00 |
| 18.02.2025 | 56,90 | 58,00 | 56,87 | 56,87 | 0,41% | 20,00 |
| 17.02.2025 | 56,64 | 56,64 | 56,64 | 56,64 | 0,89% | - |
| 14.02.2025 | 57,63 | 57,63 | 56,14 | 56,14 | -3,62% | - |
| 13.02.2025 | 58,20 | 59,76 | 57,38 | 58,25 | -0,02% | 24,00 |
| 12.02.2025 | 58,87 | 58,87 | 58,26 | 58,26 | -4,52% | - |
| 11.02.2025 | 62,23 | 62,23 | 61,02 | 61,02 | 0,35% | - |
| 10.02.2025 | 59,43 | 60,81 | 59,43 | 60,81 | -11,86% | - |
| 07.02.2025 | 65,52 | 68,99 | 65,52 | 68,99 | -25,48% | 25,00 |
| 06.02.2025 | 92,88 | 92,88 | 92,58 | 92,58 | 1,18% | - |
| 05.02.2025 | 91,57 | 91,57 | 91,50 | 91,50 | 0,08% | - |
| 04.02.2025 | 92,18 | 92,18 | 91,43 | 91,43 | 0,48% | - |
| 03.02.2025 | 95,00 | 95,00 | 90,99 | 90,99 | -1,12% | 150,00 |
| 31.01.2025 | 92,02 | 92,02 | 92,02 | 92,02 | 0,82% | - |
| 30.01.2025 | 91,02 | 91,27 | 91,02 | 91,27 | 1,38% | - |
| 29.01.2025 | 92,47 | 92,47 | 90,03 | 90,03 | 1,04% | - |
| 28.01.2025 | 88,05 | 89,10 | 88,05 | 89,10 | -1,38% | - |
| 27.01.2025 | 88,27 | 90,35 | 88,27 | 90,35 | 2,21% | - |
| 24.01.2025 | 87,59 | 88,40 | 87,59 | 88,40 | 3,73% | - |
| 23.01.2025 | 87,82 | 87,82 | 85,22 | 85,22 | -2,95% | - |
| 22.01.2025 | 86,21 | 87,81 | 86,21 | 87,81 | 3,77% | - |
| 21.01.2025 | 85,30 | 85,30 | 84,62 | 84,62 | -1,19% | - |
| 20.01.2025 | 85,64 | 85,64 | 85,64 | 85,64 | 0,67% | - |
| 17.01.2025 | 85,24 | 85,24 | 85,07 | 85,07 | 0,06% | - |
| 16.01.2025 | 85,45 | 85,45 | 85,02 | 85,02 | 2,98% | - |
| 15.01.2025 | 79,41 | 82,56 | 79,41 | 82,56 | 2,33% | - |
| 14.01.2025 | 78,58 | 80,68 | 78,58 | 80,68 | 1,01% | - |
| 13.01.2025 | 80,71 | 80,71 | 79,87 | 79,87 | 1,59% | - |
| 10.01.2025 | 78,81 | 78,81 | 78,62 | 78,62 | -0,96% | - |
| 09.01.2025 | 79,38 | 79,38 | 79,38 | 79,38 | 0,42% | - |
| 08.01.2025 | 80,45 | 80,45 | 79,05 | 79,05 | -3,08% | 100,00 |
| 07.01.2025 | 83,87 | 83,87 | 81,56 | 81,56 | -4,42% | - |
| 06.01.2025 | 84,36 | 85,33 | 84,36 | 85,33 | 3,62% | - |
| 03.01.2025 | 81,34 | 82,35 | 81,34 | 82,35 | 0,19% | - |
| 02.01.2025 | 81,31 | 82,19 | 81,31 | 82,19 | 0,26% | - |
| 30.12.2024 | 81,98 | 81,98 | 81,98 | 81,98 | -3,30% | - |
| 27.12.2024 | 84,78 | 84,78 | 84,78 | 84,78 | -1,76% | - |
| 23.12.2024 | 85,58 | 86,30 | 85,58 | 86,30 | 2,02% | 190,00 |
| 20.12.2024 | 84,59 | 84,59 | 84,59 | 84,59 | 0,94% | - |
| 19.12.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -1,47% | - |
| 18.12.2024 | 82,74 | 85,05 | 82,74 | 85,05 | 2,51% | 20,00 |
| 17.12.2024 | 82,97 | 82,97 | 82,97 | 82,97 | -0,05% | - |
| 16.12.2024 | 83,01 | 83,01 | 83,01 | 83,01 | -1,48% | - |
| 13.12.2024 | 85,22 | 85,22 | 84,26 | 84,26 | 0,08% | - |
| 12.12.2024 | 84,74 | 84,74 | 84,19 | 84,19 | -0,30% | 2,00 |
| 11.12.2024 | 84,55 | 84,55 | 84,44 | 84,44 | -2,96% | - |
| 10.12.2024 | 86,90 | 87,02 | 86,90 | 87,02 | -2,71% | - |
| 09.12.2024 | 90,91 | 92,00 | 89,44 | 89,44 | -1,07% | 56,00 |
| 06.12.2024 | 89,56 | 90,41 | 89,56 | 90,41 | 1,56% | - |
| 05.12.2024 | 87,40 | 89,02 | 87,40 | 89,02 | 5,41% | - |
| 04.12.2024 | 83,21 | 84,45 | 82,79 | 84,45 | 3,33% | 17,00 |
| 03.12.2024 | 81,73 | 81,73 | 81,73 | 81,73 | -4,04% | - |
| 02.12.2024 | 84,66 | 85,17 | 84,66 | 85,17 | 1,34% | - |
| 29.11.2024 | 84,48 | 84,48 | 84,04 | 84,04 | -0,64% | - |
| 28.11.2024 | 84,58 | 84,58 | 84,58 | 84,58 | -2,84% | - |
| 27.11.2024 | 88,26 | 88,26 | 87,05 | 87,05 | -0,89% | - |
| 26.11.2024 | 88,88 | 88,88 | 87,83 | 87,83 | -0,02% | - |
| 25.11.2024 | 87,17 | 87,85 | 87,17 | 87,85 | 1,21% | - |
| 22.11.2024 | 85,84 | 86,80 | 85,84 | 86,80 | 2,12% | - |
| 21.11.2024 | 82,74 | 85,00 | 82,74 | 85,00 | 3,61% | 100,00 |
| 20.11.2024 | 80,93 | 83,21 | 80,93 | 82,04 | 2,87% | 100,00 |
| 19.11.2024 | 79,36 | 79,75 | 79,36 | 79,75 | -0,67% | - |
| 18.11.2024 | 79,81 | 80,29 | 79,81 | 80,29 | 0,82% | - |
| 15.11.2024 | 80,78 | 80,78 | 79,64 | 79,64 | -3,85% | - |
| 14.11.2024 | 84,26 | 84,30 | 82,83 | 82,83 | -1,13% | 636,00 |
| 13.11.2024 | 82,96 | 83,78 | 82,96 | 83,78 | 0,19% | - |
| 12.11.2024 | 80,07 | 83,62 | 80,07 | 83,62 | 9,16% | - |
| 11.11.2024 | 71,69 | 76,60 | 71,69 | 76,60 | 12,63% | - |
| 08.11.2024 | 68,01 | 68,01 | 68,01 | 68,01 | 13,01% | - |