31,520€
0,59%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 31,07 | 31,95 | 30,64 | 31,60 | 0,85% | 333,00 |
| 03.02.2026 | 33,80 | 33,80 | 31,34 | 31,34 | -11,36% | 368,00 |
| 02.02.2026 | 36,39 | 36,39 | 35,35 | 35,35 | -2,62% | 102,00 |
| 30.01.2026 | 36,51 | 36,51 | 36,30 | 36,30 | -0,27% | 2.759,00 |
| 29.01.2026 | 38,53 | 38,53 | 36,40 | 36,40 | -8,97% | 360,00 |
| 28.01.2026 | 39,99 | 39,99 | 39,99 | 39,99 | 2,42% | 3,00 |
| 27.01.2026 | 39,45 | 39,45 | 39,04 | 39,04 | -3,79% | 142,00 |
| 26.01.2026 | 40,51 | 40,60 | 40,36 | 40,58 | -1,66% | 2.277,00 |
| 23.01.2026 | 40,59 | 41,27 | 40,59 | 41,27 | 4,87% | 55,00 |
| 22.01.2026 | 38,44 | 39,35 | 37,21 | 39,35 | 3,08% | 330,00 |
| 21.01.2026 | 38,18 | 38,18 | 38,18 | 38,18 | -1,37% | 15,00 |
| 20.01.2026 | 39,49 | 39,49 | 38,40 | 38,71 | -3,23% | 165,00 |
| 19.01.2026 | 39,48 | 40,00 | 39,48 | 40,00 | -1,68% | 8,00 |
| 16.01.2026 | 41,30 | 42,33 | 40,68 | 40,68 | -2,69% | 401,00 |
| 15.01.2026 | 43,53 | 43,53 | 41,81 | 41,81 | -3,97% | 126,00 |
| 14.01.2026 | 43,54 | 43,54 | 43,54 | 43,54 | -1,79% | 50,00 |
| 13.01.2026 | 46,35 | 46,35 | 44,00 | 44,33 | -4,57% | 185,00 |
| 12.01.2026 | 46,83 | 46,83 | 46,06 | 46,46 | -1,14% | 785,00 |
| 09.01.2026 | 47,01 | 47,01 | 46,99 | 46,99 | -1,63% | 57,00 |
| 08.01.2026 | 47,77 | 47,77 | 47,77 | 47,77 | 0,05% | 1,00 |
| 07.01.2026 | 47,80 | 47,80 | 47,75 | 47,75 | 2,27% | 11,00 |
| 06.01.2026 | 45,32 | 46,69 | 45,32 | 46,69 | 0,94% | 114,00 |
| 05.01.2026 | 43,36 | 46,25 | 43,36 | 46,25 | 6,94% | 120,00 |
| 02.01.2026 | 45,59 | 45,59 | 43,25 | 43,25 | -8,43% | 112,00 |
| 30.12.2025 | 46,55 | 47,23 | 46,55 | 47,23 | 0,49% | 107,00 |
| 29.12.2025 | 46,81 | 47,00 | 46,13 | 47,00 | 0,49% | 449,00 |
| 23.12.2025 | 46,61 | 46,77 | 46,61 | 46,77 | -1,95% | 58,00 |
| 22.12.2025 | 48,51 | 48,51 | 47,70 | 47,70 | 0,78% | 376,00 |
| 19.12.2025 | 46,96 | 47,33 | 46,79 | 47,33 | 0,45% | 663,00 |
| 18.12.2025 | 46,69 | 47,12 | 46,69 | 47,12 | 1,29% | 46,00 |
| 17.12.2025 | 46,02 | 46,52 | 46,01 | 46,52 | 2,92% | 43,00 |
| 16.12.2025 | 45,63 | 46,32 | 45,20 | 45,20 | -2,24% | 331,00 |
| 15.12.2025 | 46,90 | 46,90 | 46,24 | 46,24 | -2,14% | 273,00 |
| 12.12.2025 | 47,25 | 47,25 | 47,25 | 47,25 | 1,05% | 53,00 |
| 11.12.2025 | 47,63 | 47,63 | 46,67 | 46,76 | -1,46% | 158,00 |
| 10.12.2025 | 47,22 | 47,45 | 47,22 | 47,45 | 1,24% | 139,00 |
| 09.12.2025 | 46,45 | 46,87 | 46,40 | 46,87 | -0,11% | 1.793,00 |
| 08.12.2025 | 45,30 | 46,92 | 45,30 | 46,92 | 1,57% | 472,00 |
| 05.12.2025 | 46,00 | 46,20 | 45,99 | 46,20 | 2,25% | 269,00 |
| 04.12.2025 | 44,86 | 45,18 | 44,86 | 45,18 | 2,15% | 282,00 |
| 03.12.2025 | 44,20 | 44,23 | 44,20 | 44,23 | 1,80% | 602,00 |
| 02.12.2025 | 43,59 | 43,59 | 43,45 | 43,45 | -0,40% | 57,00 |
| 01.12.2025 | 42,88 | 44,26 | 42,17 | 43,62 | 0,48% | - |
| 28.11.2025 | 43,42 | 43,42 | 43,42 | 43,42 | 0,92% | 50,00 |
| 27.11.2025 | 43,02 | 43,02 | 43,02 | 43,02 | -0,64% | 20,00 |
| 26.11.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 1,54% | 23,00 |
| 25.11.2025 | 43,06 | 43,06 | 42,42 | 42,64 | 3,00% | 698,00 |
| 24.11.2025 | 41,60 | 41,60 | 41,40 | 41,40 | 0,53% | 275,00 |
| 21.11.2025 | 40,45 | 41,18 | 40,45 | 41,18 | -4,23% | 97,00 |
| 20.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,42% | 40,00 |
| 19.11.2025 | 41,53 | 41,58 | 41,53 | 41,58 | -0,53% | 23,00 |
| 18.11.2025 | 42,17 | 42,82 | 41,80 | 41,80 | -3,24% | 102,00 |
| 17.11.2025 | 44,15 | 44,15 | 43,20 | 43,20 | -0,87% | 53,00 |
| 14.11.2025 | 42,67 | 43,58 | 42,35 | 43,58 | 0,90% | 354,00 |
| 13.11.2025 | 44,63 | 44,63 | 43,19 | 43,19 | -3,70% | 878,00 |
| 12.11.2025 | 45,05 | 46,26 | 44,59 | 44,85 | 10,82% | 1.592,00 |
| 11.11.2025 | 40,47 | 40,47 | 40,47 | 40,47 | 2,73% | 315,00 |
| 10.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,93% | 1,00 |
| 07.11.2025 | 40,74 | 40,74 | 37,75 | 39,77 | 2,59% | 259,00 |
| 06.11.2025 | 39,50 | 39,50 | 38,76 | 38,76 | -4,51% | 230,00 |
| 05.11.2025 | 40,78 | 40,78 | 40,31 | 40,59 | -2,51% | 1.113,00 |
| 04.11.2025 | 42,77 | 42,77 | 41,53 | 41,64 | -1,94% | 373,00 |
| 03.11.2025 | 43,33 | 43,38 | 42,19 | 42,46 | -0,79% | 2.994,00 |
| 31.10.2025 | 42,31 | 42,80 | 42,31 | 42,80 | -0,09% | 231,00 |
| 30.10.2025 | 41,98 | 43,06 | 41,85 | 42,84 | 0,47% | 512,00 |
| 29.10.2025 | 42,89 | 43,23 | 42,28 | 42,64 | -3,11% | 1.038,00 |
| 28.10.2025 | 44,01 | 44,01 | 44,01 | 44,01 | 0,07% | 13,00 |
| 27.10.2025 | 44,00 | 44,66 | 43,98 | 43,98 | -0,86% | 4,00 |
| 24.10.2025 | 43,46 | 44,80 | 43,46 | 44,36 | -0,90% | 264,00 |
| 23.10.2025 | 44,47 | 44,77 | 44,47 | 44,77 | -1,01% | 3,00 |
| 22.10.2025 | 45,34 | 45,35 | 45,22 | 45,22 | -0,64% | 331,00 |
| 21.10.2025 | 45,28 | 46,36 | 45,28 | 45,51 | 0,74% | 1.397,00 |
| 20.10.2025 | 44,68 | 45,18 | 44,57 | 45,18 | 4,45% | 53,00 |
| 17.10.2025 | 41,67 | 43,25 | 41,67 | 43,25 | 1,88% | 142,00 |
| 16.10.2025 | 42,83 | 43,34 | 42,45 | 42,45 | 0,90% | 1.364,00 |
| 15.10.2025 | 43,10 | 43,81 | 42,07 | 42,07 | -2,16% | 382,00 |
| 14.10.2025 | 42,40 | 43,09 | 41,79 | 43,00 | -0,86% | 718,00 |
| 13.10.2025 | 43,43 | 43,52 | 43,05 | 43,38 | 2,06% | 117,00 |
| 10.10.2025 | 42,68 | 42,70 | 42,23 | 42,50 | -4,69% | 366,00 |
| 09.10.2025 | 45,10 | 45,36 | 44,45 | 44,59 | -2,01% | 2.012,00 |
| 08.10.2025 | 45,79 | 45,98 | 45,51 | 45,51 | 0,29% | 523,00 |
| 07.10.2025 | 45,67 | 46,40 | 43,10 | 45,38 | -0,56% | 474,00 |
| 06.10.2025 | 45,88 | 46,92 | 45,20 | 45,63 | -1,27% | 731,00 |
| 03.10.2025 | 46,30 | 46,76 | 46,01 | 46,22 | -0,95% | 516,00 |
| 02.10.2025 | 46,14 | 46,66 | 46,00 | 46,66 | 2,41% | 887,00 |
| 01.10.2025 | 44,45 | 46,90 | 44,30 | 45,56 | 2,54% | 500,00 |
| 30.09.2025 | 45,95 | 46,14 | 44,20 | 44,43 | -5,99% | 447,00 |
| 29.09.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 4,32% | 25,00 |
| 26.09.2025 | 45,30 | 45,31 | 45,30 | 45,31 | -1,51% | 190,00 |
| 25.09.2025 | 45,45 | 46,00 | 45,45 | 46,00 | 2,70% | 65,00 |
| 24.09.2025 | 45,38 | 46,25 | 44,57 | 44,79 | -2,56% | - |
| 23.09.2025 | 44,89 | 45,97 | 44,59 | 45,97 | 2,86% | 231,00 |
| 22.09.2025 | 44,19 | 44,76 | 44,00 | 44,69 | 0,48% | 205,00 |
| 19.09.2025 | 45,84 | 45,89 | 44,47 | 44,47 | 0,01% | 125,00 |
| 18.09.2025 | 44,42 | 44,75 | 44,41 | 44,47 | 1,62% | 1.334,00 |
| 17.09.2025 | 43,71 | 44,26 | 43,02 | 43,76 | 1,28% | 1.471,00 |
| 16.09.2025 | 43,44 | 43,44 | 42,74 | 43,20 | -2,48% | 460,00 |
| 15.09.2025 | 43,30 | 44,30 | 43,20 | 44,30 | 1,89% | 300,00 |
| 12.09.2025 | 44,57 | 44,58 | 43,48 | 43,48 | -2,31% | 368,00 |
| 11.09.2025 | 45,78 | 46,84 | 44,14 | 44,51 | -1,19% | 905,00 |