40,843€
3,75%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 39,58 | 40,95 | 39,23 | 40,84 | 3,73% | - |
| 16.07.2025 | 38,67 | 39,37 | 38,67 | 39,37 | -0,51% | - |
| 15.07.2025 | 39,28 | 40,44 | 39,28 | 39,57 | -0,23% | 15,00 |
| 14.07.2025 | 38,16 | 39,66 | 38,16 | 39,66 | 1,51% | - |
| 11.07.2025 | 39,15 | 39,15 | 39,07 | 39,07 | -0,24% | - |
| 10.07.2025 | 40,28 | 40,28 | 39,16 | 39,16 | -4,62% | - |
| 09.07.2025 | 40,95 | 41,06 | 40,95 | 41,06 | 0,90% | - |
| 08.07.2025 | 40,16 | 40,69 | 40,16 | 40,69 | 0,47% | - |
| 07.07.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,30% | - |
| 04.07.2025 | 40,62 | 40,62 | 40,62 | 40,62 | -1,69% | - |
| 03.07.2025 | 39,15 | 41,32 | 39,15 | 41,32 | 7,35% | 20,00 |
| 02.07.2025 | 38,73 | 38,73 | 38,49 | 38,49 | -0,90% | - |
| 01.07.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -0,97% | - |
| 30.06.2025 | 38,67 | 39,22 | 38,67 | 39,22 | 1,51% | - |
| 27.06.2025 | 38,46 | 38,64 | 38,46 | 38,64 | 2,49% | - |
| 26.06.2025 | 38,02 | 38,02 | 37,70 | 37,70 | -3,62% | - |
| 25.06.2025 | 38,63 | 39,11 | 38,63 | 39,11 | 1,27% | - |
| 24.06.2025 | 38,20 | 38,62 | 38,20 | 38,62 | 1,46% | - |
| 23.06.2025 | 37,50 | 38,07 | 37,50 | 38,07 | 4,50% | - |
| 20.06.2025 | 36,43 | 36,43 | 36,43 | 36,43 | -0,98% | - |
| 19.06.2025 | 36,79 | 36,79 | 36,79 | 36,79 | 2,57% | - |
| 18.06.2025 | 35,87 | 35,87 | 35,87 | 35,87 | 0,49% | - |
| 17.06.2025 | 35,69 | 35,69 | 35,69 | 35,69 | -2,53% | - |
| 16.06.2025 | 36,00 | 36,62 | 36,00 | 36,62 | -1,39% | 50,00 |
| 13.06.2025 | 37,13 | 37,13 | 37,13 | 37,13 | -0,75% | - |
| 12.06.2025 | 37,41 | 37,41 | 37,41 | 37,41 | -4,80% | - |
| 11.06.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,44% | - |
| 10.06.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 0,39% | - |
| 09.06.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -0,41% | - |
| 06.06.2025 | 39,48 | 39,48 | 39,48 | 39,48 | -0,21% | - |
| 05.06.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 0,93% | - |
| 04.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 5,07% | - |
| 03.06.2025 | 37,31 | 37,31 | 37,31 | 37,31 | -1,45% | - |
| 02.06.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -0,25% | - |
| 30.05.2025 | 37,95 | 37,95 | 37,95 | 37,95 | -1,57% | - |
| 29.05.2025 | 39,48 | 39,48 | 38,56 | 38,56 | -1,34% | - |
| 28.05.2025 | 39,54 | 39,54 | 39,08 | 39,08 | -1,06% | - |
| 27.05.2025 | 40,20 | 40,20 | 39,50 | 39,50 | 1,00% | 128,00 |
| 26.05.2025 | 39,11 | 39,11 | 39,11 | 39,11 | 2,30% | - |
| 23.05.2025 | 38,54 | 38,54 | 38,23 | 38,23 | -2,56% | - |
| 22.05.2025 | 38,91 | 39,24 | 38,91 | 39,24 | -2,93% | - |
| 21.05.2025 | 40,77 | 40,77 | 40,42 | 40,42 | -0,68% | - |
| 20.05.2025 | 40,88 | 40,88 | 40,70 | 40,70 | 1,19% | - |
| 19.05.2025 | 40,43 | 40,43 | 40,22 | 40,22 | -2,93% | - |
| 16.05.2025 | 41,43 | 42,64 | 41,43 | 41,43 | -0,28% | 12,00 |
| 15.05.2025 | 42,36 | 42,36 | 41,55 | 41,55 | -2,25% | - |
| 14.05.2025 | 42,38 | 42,50 | 42,38 | 42,50 | 0,51% | - |
| 13.05.2025 | 42,22 | 42,29 | 42,22 | 42,29 | 0,00% | - |
| 12.05.2025 | 39,69 | 42,95 | 39,69 | 42,29 | 2,90% | 1,00 |
| 09.05.2025 | 40,97 | 41,10 | 40,97 | 41,10 | -2,75% | - |
| 08.05.2025 | 41,04 | 42,26 | 41,04 | 42,26 | 7,75% | - |
| 07.05.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 0,38% | - |
| 06.05.2025 | 39,44 | 39,44 | 39,07 | 39,07 | -1,97% | - |
| 05.05.2025 | 39,33 | 39,85 | 39,33 | 39,85 | -1,10% | - |
| 02.05.2025 | 39,83 | 40,30 | 39,83 | 40,30 | 2,73% | - |
| 30.04.2025 | 40,39 | 40,39 | 39,23 | 39,23 | -1,86% | - |
| 29.04.2025 | 39,45 | 39,97 | 39,45 | 39,97 | -0,05% | - |
| 28.04.2025 | 39,18 | 39,99 | 39,18 | 39,99 | 2,09% | - |
| 25.04.2025 | 39,20 | 39,20 | 39,17 | 39,17 | 1,62% | - |
| 24.04.2025 | 37,02 | 38,55 | 37,02 | 38,55 | 1,70% | - |
| 23.04.2025 | 36,26 | 37,90 | 36,26 | 37,90 | 8,60% | - |
| 22.04.2025 | 34,32 | 34,90 | 34,32 | 34,90 | -2,04% | - |
| 17.04.2025 | 35,96 | 35,96 | 35,63 | 35,63 | -1,19% | - |
| 16.04.2025 | 36,56 | 36,56 | 36,06 | 36,06 | -1,76% | - |
| 15.04.2025 | 35,89 | 36,70 | 35,89 | 36,70 | 0,47% | - |
| 14.04.2025 | 36,37 | 36,53 | 36,37 | 36,53 | 1,56% | - |
| 11.04.2025 | 36,59 | 36,59 | 35,97 | 35,97 | -1,36% | - |
| 10.04.2025 | 39,67 | 39,67 | 36,47 | 36,47 | 5,85% | - |
| 09.04.2025 | 34,26 | 34,45 | 34,26 | 34,45 | -7,89% | - |
| 08.04.2025 | 36,67 | 37,40 | 36,67 | 37,40 | 14,90% | - |
| 07.04.2025 | 33,22 | 33,22 | 32,55 | 32,55 | -8,55% | 43,00 |
| 04.04.2025 | 37,83 | 37,83 | 35,60 | 35,60 | -11,10% | - |
| 03.04.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -3,69% | - |
| 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 |