45,238€
5,84%
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 | 44,93 | 44,94 | 44,14 | 44,94 | 5,14% | - |
| 03.12.2025 | 42,91 | 42,91 | 42,74 | 42,74 | -1,05% | - |
| 02.12.2025 | 43,28 | 43,28 | 43,20 | 43,20 | 0,75% | - |
| 01.12.2025 | 42,48 | 42,88 | 42,48 | 42,88 | 0,02% | - |
| 28.11.2025 | 42,51 | 42,87 | 42,51 | 42,87 | 1,10% | - |
| 27.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,90% | - |
| 26.11.2025 | 42,50 | 42,79 | 42,50 | 42,79 | 0,98% | - |
| 25.11.2025 | 42,48 | 42,48 | 42,37 | 42,37 | 1,53% | - |
| 24.11.2025 | 41,39 | 41,73 | 41,39 | 41,73 | 2,30% | - |
| 21.11.2025 | 40,58 | 40,79 | 40,58 | 40,79 | -5,04% | - |
| 20.11.2025 | 42,14 | 42,96 | 42,14 | 42,96 | 2,90% | - |
| 19.11.2025 | 41,56 | 41,75 | 41,56 | 41,75 | -0,86% | - |
| 18.11.2025 | 42,34 | 42,34 | 42,11 | 42,11 | -1,25% | - |
| 17.11.2025 | 43,43 | 43,43 | 42,64 | 42,64 | -0,89% | - |
| 14.11.2025 | 42,67 | 43,03 | 42,67 | 43,03 | -1,90% | - |
| 13.11.2025 | 44,79 | 44,79 | 43,86 | 43,86 | -2,92% | - |
| 12.11.2025 | 45,11 | 45,18 | 44,56 | 45,18 | 12,05% | 800,00 |
| 11.11.2025 | 40,55 | 40,55 | 40,32 | 40,32 | -1,87% | - |
| 10.11.2025 | 39,40 | 41,09 | 39,40 | 41,09 | 8,85% | - |
| 07.11.2025 | 40,07 | 40,07 | 37,75 | 37,75 | -4,94% | - |
| 06.11.2025 | 40,09 | 40,09 | 39,71 | 39,71 | -1,83% | - |
| 05.11.2025 | 40,79 | 40,79 | 40,45 | 40,45 | -2,79% | - |
| 04.11.2025 | 42,12 | 42,12 | 41,61 | 41,61 | -1,01% | - |
| 03.11.2025 | 42,69 | 42,69 | 42,02 | 42,04 | -0,17% | 623,00 |
| 31.10.2025 | 41,99 | 42,11 | 41,99 | 42,11 | -1,03% | - |
| 30.10.2025 | 41,88 | 42,55 | 41,88 | 42,55 | 1,11% | 311,00 |
| 29.10.2025 | 42,91 | 42,91 | 42,08 | 42,08 | -2,84% | - |
| 28.10.2025 | 43,14 | 43,31 | 43,14 | 43,31 | -1,38% | - |
| 27.10.2025 | 44,04 | 44,04 | 43,92 | 43,92 | 0,32% | - |
| 24.10.2025 | 43,50 | 43,78 | 43,50 | 43,78 | -0,97% | - |
| 23.10.2025 | 43,39 | 44,21 | 43,39 | 44,21 | -1,16% | - |
| 22.10.2025 | 45,33 | 45,33 | 44,73 | 44,73 | -3,26% | - |
| 21.10.2025 | 44,81 | 46,23 | 44,81 | 46,23 | 4,36% | 307,00 |
| 20.10.2025 | 43,59 | 44,30 | 43,59 | 44,30 | 3,58% | - |
| 17.10.2025 | 41,85 | 42,77 | 41,85 | 42,77 | 1,87% | - |
| 16.10.2025 | 41,99 | 41,99 | 41,99 | 41,99 | -1,58% | - |
| 15.10.2025 | 42,72 | 42,72 | 42,66 | 42,66 | 0,31% | - |
| 14.10.2025 | 42,32 | 42,53 | 42,32 | 42,53 | 0,00% | - |
| 13.10.2025 | 42,54 | 42,54 | 42,53 | 42,53 | -2,84% | - |
| 10.10.2025 | 43,87 | 43,87 | 43,78 | 43,78 | -0,94% | - |
| 09.10.2025 | 44,44 | 44,44 | 44,14 | 44,19 | -3,01% | 313,00 |
| 08.10.2025 | 45,11 | 45,56 | 45,11 | 45,56 | 1,97% | - |
| 07.10.2025 | 44,92 | 44,92 | 44,68 | 44,68 | -2,68% | - |
| 06.10.2025 | 45,21 | 45,91 | 45,21 | 45,91 | -0,61% | - |
| 03.10.2025 | 46,19 | 46,19 | 46,19 | 46,19 | 0,12% | - |
| 02.10.2025 | 45,76 | 46,14 | 45,76 | 46,14 | -0,83% | 2,00 |
| 01.10.2025 | 44,52 | 46,52 | 44,52 | 46,52 | 2,02% | 940,00 |
| 30.09.2025 | 46,11 | 46,11 | 45,60 | 45,60 | -0,87% | - |
| 29.09.2025 | 46,09 | 46,09 | 46,00 | 46,00 | 1,89% | - |
| 26.09.2025 | 45,15 | 45,15 | 45,15 | 45,15 | 2,14% | - |
| 25.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,96% | - |
| 24.09.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 0,46% | - |
| 23.09.2025 | 44,88 | 44,88 | 44,88 | 44,88 | 1,55% | - |
| 22.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,81% | - |
| 19.09.2025 | 44,16 | 45,01 | 44,16 | 45,01 | 1,89% | - |
| 18.09.2025 | 43,86 | 44,18 | 43,86 | 44,18 | 1,42% | - |
| 17.09.2025 | 43,00 | 43,56 | 43,00 | 43,56 | 1,78% | - |
| 16.09.2025 | 43,51 | 43,51 | 42,80 | 42,80 | -1,28% | - |
| 15.09.2025 | 42,74 | 44,60 | 42,74 | 43,35 | 0,13% | 550,00 |
| 12.09.2025 | 44,01 | 44,01 | 43,30 | 43,30 | -5,26% | - |
| 10.09.2025 | 47,50 | 47,50 | 45,28 | 45,70 | 5,38% | 950,00 |
| 09.09.2025 | 42,91 | 43,64 | 42,54 | 43,37 | 0,69% | - |
| 05.09.2025 | 43,07 | 43,07 | 43,07 | 43,07 | 9,63% | - |
| 04.09.2025 | 39,14 | 39,29 | 39,14 | 39,29 | -2,07% | - |
| 03.09.2025 | 39,71 | 40,12 | 39,71 | 40,12 | 3,75% | - |
| 02.09.2025 | 39,06 | 39,06 | 38,67 | 38,67 | -1,45% | - |
| 01.09.2025 | 39,24 | 39,24 | 39,24 | 39,24 | -4,09% | - |
| 29.08.2025 | 41,65 | 41,65 | 40,91 | 40,91 | 6,61% | - |
| 28.08.2025 | 36,85 | 38,38 | 36,85 | 38,38 | 7,67% | - |
| 27.08.2025 | 34,90 | 35,64 | 34,90 | 35,64 | 1,92% | - |
| 26.08.2025 | 34,94 | 34,97 | 34,94 | 34,97 | -1,42% | - |
| 25.08.2025 | 36,07 | 36,07 | 35,48 | 35,48 | 0,62% | - |
| 22.08.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 2,06% | - |
| 21.08.2025 | 35,39 | 35,39 | 34,55 | 34,55 | -1,54% | - |
| 20.08.2025 | 35,11 | 35,11 | 35,09 | 35,09 | -1,09% | - |
| 19.08.2025 | 35,38 | 35,47 | 35,38 | 35,47 | 3,58% | - |
| 18.08.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,35% | - |
| 15.08.2025 | 33,78 | 34,16 | 33,78 | 34,13 | 1,76% | 15,00 |
| 14.08.2025 | 34,15 | 34,15 | 33,54 | 33,54 | 0,40% | - |
| 13.08.2025 | 33,16 | 33,40 | 33,16 | 33,40 | 0,81% | - |
| 12.08.2025 | 33,36 | 33,36 | 33,13 | 33,13 | -4,62% | - |
| 11.08.2025 | 34,61 | 34,74 | 34,61 | 34,74 | -0,87% | - |
| 08.08.2025 | 35,32 | 35,32 | 35,04 | 35,04 | -2,60% | - |
| 07.08.2025 | 35,82 | 35,98 | 35,82 | 35,98 | -0,12% | - |
| 06.08.2025 | 35,62 | 36,02 | 35,62 | 36,02 | -0,40% | - |
| 05.08.2025 | 36,42 | 36,42 | 36,17 | 36,17 | 0,11% | - |
| 04.08.2025 | 35,84 | 36,13 | 35,84 | 36,13 | 0,29% | - |
| 01.08.2025 | 37,11 | 37,11 | 36,02 | 36,02 | -7,15% | - |
| 31.07.2025 | 39,32 | 39,32 | 38,80 | 38,80 | 0,53% | - |
| 30.07.2025 | 38,64 | 38,64 | 38,59 | 38,59 | -2,55% | - |
| 29.07.2025 | 39,47 | 39,60 | 39,47 | 39,60 | -0,01% | - |
| 28.07.2025 | 38,89 | 39,61 | 38,89 | 39,61 | 2,92% | - |
| 25.07.2025 | 38,20 | 38,48 | 38,20 | 38,48 | -1,37% | - |
| 24.07.2025 | 39,03 | 39,03 | 39,02 | 39,02 | 1,13% | - |
| 23.07.2025 | 39,02 | 39,02 | 38,58 | 38,58 | 0,34% | - |
| 22.07.2025 | 38,38 | 38,45 | 38,38 | 38,45 | -1,12% | - |
| 21.07.2025 | 39,07 | 39,07 | 38,89 | 38,89 | -1,36% | - |
| 18.07.2025 | 40,60 | 40,60 | 39,42 | 39,42 | -1,60% | - |
| 17.07.2025 | 39,23 | 40,06 | 39,23 | 40,06 | 1,77% | - |
| 16.07.2025 | 38,67 | 39,37 | 38,67 | 39,37 | -0,51% | - |