45,733€
-1,69%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |