39,150€
-0,63%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 40,10 | 40,15 | 38,75 | 39,65 | 0,63% | - |
| 30.07.2026 | 41,10 | 41,10 | 39,40 | 39,40 | -3,67% | - |
| 29.07.2026 | 40,40 | 40,90 | 40,40 | 40,90 | 1,74% | - |
| 28.07.2026 | 39,20 | 40,20 | 39,20 | 40,20 | 2,29% | - |
| 27.07.2026 | 38,10 | 39,30 | 38,10 | 39,30 | 6,22% | - |
| 24.07.2026 | 35,90 | 37,00 | 35,90 | 37,00 | 1,37% | - |
| 23.07.2026 | 36,30 | 36,50 | 36,30 | 36,50 | -4,45% | - |
| 22.07.2026 | 38,40 | 38,40 | 38,20 | 38,20 | -1,55% | - |
| 21.07.2026 | 39,30 | 39,30 | 38,80 | 38,80 | -0,26% | - |
| 20.07.2026 | 38,70 | 38,90 | 38,70 | 38,90 | -0,51% | - |
| 17.07.2026 | 38,40 | 39,10 | 38,40 | 39,10 | 1,03% | - |
| 16.07.2026 | 38,50 | 38,70 | 38,50 | 38,70 | 4,03% | - |
| 15.07.2026 | 35,90 | 37,20 | 35,90 | 37,20 | 1,92% | - |
| 14.07.2026 | 37,20 | 37,20 | 36,50 | 36,50 | -0,82% | - |
| 13.07.2026 | 35,90 | 36,80 | 35,90 | 36,80 | 2,51% | - |
| 10.07.2026 | 35,10 | 35,90 | 35,10 | 35,90 | 5,59% | - |
| 09.07.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -2,86% | - |
| 08.07.2026 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | - |
| 07.07.2026 | 34,90 | 35,20 | 34,90 | 35,20 | 0,28% | - |
| 06.07.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 03.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,45% | - |
| 02.07.2026 | 33,70 | 34,50 | 33,70 | 34,50 | 6,15% | - |
| 01.07.2026 | 31,30 | 32,50 | 31,30 | 32,50 | 5,18% | - |
| 30.06.2026 | 31,30 | 31,30 | 30,90 | 30,90 | -1,59% | - |
| 29.06.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 8,28% | - |
| 26.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 25.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,91% | - |
| 24.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 4,85% | - |
| 23.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,63% | - |
| 22.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 19.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,72% | - |
| 18.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -3,13% | - |
| 17.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 16.06.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 15.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 12.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 11.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 10.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 09.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 08.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 05.06.2026 | 30,60 | 31,40 | 30,60 | 31,40 | 5,37% | - |
| 04.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 03.06.2026 | 32,80 | 32,80 | 31,20 | 31,20 | -4,29% | - |
| 02.06.2026 | 33,20 | 33,20 | 32,60 | 32,60 | -0,61% | - |
| 01.06.2026 | 31,50 | 32,80 | 31,50 | 32,80 | 8,97% | - |
| 29.05.2026 | 29,70 | 30,10 | 29,70 | 30,10 | 0,00% | - |
| 28.05.2026 | 29,80 | 30,10 | 29,80 | 30,10 | -1,63% | - |
| 27.05.2026 | 29,60 | 30,60 | 29,60 | 30,60 | 1,66% | 1.040,00 |
| 26.05.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -2,90% | - |
| 25.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 22.05.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | - |
| 21.05.2026 | 32,70 | 32,70 | 31,40 | 31,40 | -0,63% | - |
| 20.05.2026 | 32,20 | 32,20 | 31,60 | 31,60 | -6,23% | - |
| 19.05.2026 | 32,70 | 33,70 | 32,70 | 33,70 | -0,59% | - |
| 18.05.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -1,45% | - |
| 15.05.2026 | 33,60 | 34,40 | 33,60 | 34,40 | -1,43% | - |
| 14.05.2026 | 33,90 | 34,90 | 33,90 | 34,90 | 2,05% | 25,00 |
| 13.05.2026 | 34,80 | 34,80 | 34,20 | 34,20 | -3,66% | - |
| 12.05.2026 | 34,80 | 35,50 | 34,80 | 35,50 | 0,28% | - |
| 11.05.2026 | 34,60 | 35,40 | 34,60 | 35,40 | 5,67% | - |
| 08.05.2026 | 33,10 | 33,50 | 33,10 | 33,50 | 1,52% | 115,00 |
| 07.05.2026 | 31,40 | 33,00 | 31,40 | 33,00 | 4,10% | - |
| 06.05.2026 | 32,40 | 32,40 | 31,70 | 31,70 | -2,76% | - |
| 05.05.2026 | 33,80 | 33,80 | 32,60 | 32,60 | -0,91% | - |
| 04.05.2026 | 33,00 | 33,00 | 32,90 | 32,90 | 5,11% | - |
| 30.04.2026 | 31,50 | 31,50 | 31,30 | 31,30 | -0,95% | - |
| 29.04.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -2,17% | - |
| 28.04.2026 | 31,80 | 32,30 | 31,80 | 32,30 | 1,57% | - |
| 27.04.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 1,92% | - |
| 24.04.2026 | 31,10 | 31,20 | 31,10 | 31,20 | -2,19% | - |
| 23.04.2026 | 33,60 | 33,60 | 31,90 | 31,90 | -5,90% | - |
| 22.04.2026 | 33,70 | 33,90 | 33,70 | 33,90 | -0,88% | - |
| 21.04.2026 | 33,40 | 34,20 | 33,40 | 34,20 | 3,01% | - |
| 20.04.2026 | 32,50 | 33,20 | 32,50 | 33,20 | 2,47% | - |
| 17.04.2026 | 32,20 | 32,40 | 32,20 | 32,40 | -1,82% | - |
| 16.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 15.04.2026 | 31,10 | 32,80 | 31,10 | 32,80 | 4,79% | - |
| 14.04.2026 | 30,90 | 31,30 | 30,90 | 31,30 | 5,74% | - |
| 13.04.2026 | 29,30 | 29,60 | 29,30 | 29,60 | -0,67% | - |
| 10.04.2026 | 30,70 | 30,70 | 29,80 | 29,80 | -3,25% | - |
| 09.04.2026 | 32,30 | 32,30 | 30,80 | 30,80 | -8,61% | 800,00 |
| 08.04.2026 | 32,80 | 33,70 | 32,80 | 33,70 | 1,20% | - |
| 07.04.2026 | 33,10 | 33,30 | 33,10 | 33,30 | 2,15% | - |
| 02.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,67% | - |
| 01.04.2026 | 32,89 | 32,89 | 32,07 | 32,07 | -2,05% | - |
| 31.03.2026 | 32,42 | 32,74 | 32,42 | 32,74 | 0,02% | - |
| 30.03.2026 | 31,89 | 32,73 | 31,89 | 32,73 | 1,65% | - |
| 27.03.2026 | 32,85 | 32,85 | 32,20 | 32,20 | -1,20% | 5,00 |
| 26.03.2026 | 32,59 | 32,59 | 32,59 | 32,59 | -1,24% | - |
| 25.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -4,56% | 5,00 |
| 24.03.2026 | 34,58 | 34,58 | 34,58 | 34,58 | 2,13% | - |
| 23.03.2026 | 33,86 | 33,86 | 33,86 | 33,86 | -1,73% | - |
| 20.03.2026 | 35,11 | 35,11 | 34,45 | 34,45 | -2,02% | - |
| 19.03.2026 | 34,54 | 35,16 | 34,54 | 35,16 | -1,21% | - |
| 18.03.2026 | 35,52 | 35,59 | 35,52 | 35,59 | 1,77% | - |
| 17.03.2026 | 33,97 | 34,97 | 33,97 | 34,97 | 1,63% | - |
| 16.03.2026 | 34,70 | 34,70 | 34,41 | 34,41 | -0,98% | - |
| 13.03.2026 | 34,00 | 34,75 | 34,00 | 34,75 | -1,97% | - |
| 12.03.2026 | 34,32 | 35,45 | 34,32 | 35,45 | -2,73% | - |
| 11.03.2026 | 36,05 | 36,45 | 36,05 | 36,45 | -0,61% | - |