40,023€
0,55%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,08 | 40,28 | 40,08 | 40,17 | 0,92% | 1.102,00 |
| 05.06.2025 | 39,57 | 40,00 | 39,57 | 39,81 | -0,38% | 61,00 |
| 04.06.2025 | 39,60 | 40,05 | 38,98 | 39,96 | 2,22% | - |
| 03.06.2025 | 38,40 | 39,09 | 37,50 | 39,09 | 5,07% | 1.300,00 |
| 02.06.2025 | 38,41 | 38,45 | 37,21 | 37,21 | -1,96% | 58,00 |
| 30.05.2025 | 37,95 | 37,95 | 37,95 | 37,95 | -2,64% | 50,00 |
| 29.05.2025 | 39,78 | 39,78 | 38,98 | 38,98 | 1,48% | 148,00 |
| 28.05.2025 | 40,35 | 40,35 | 38,41 | 38,41 | -3,16% | 252,00 |
| 27.05.2025 | 40,10 | 40,10 | 39,67 | 39,67 | -0,11% | 85,00 |
| 26.05.2025 | 39,48 | 39,93 | 39,47 | 39,71 | 2,99% | - |
| 23.05.2025 | 38,49 | 38,56 | 38,49 | 38,56 | -2,37% | 30,00 |
| 22.05.2025 | 39,65 | 39,84 | 38,90 | 39,49 | -1,27% | 200,00 |
| 21.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,25% | 10,00 |
| 20.05.2025 | 41,17 | 41,73 | 40,82 | 41,35 | 1,11% | - |
| 19.05.2025 | 40,10 | 40,89 | 39,88 | 40,89 | -0,50% | 154,00 |
| 16.05.2025 | 42,19 | 42,19 | 41,10 | 41,10 | -3,01% | 16,00 |
| 15.05.2025 | 42,37 | 42,37 | 41,72 | 42,37 | -0,53% | 121,00 |
| 14.05.2025 | 42,61 | 42,61 | 42,60 | 42,60 | 0,19% | 13,00 |
| 13.05.2025 | 42,68 | 42,68 | 42,32 | 42,52 | 0,12% | 46,00 |
| 12.05.2025 | 43,50 | 43,50 | 42,38 | 42,47 | 4,53% | 53,00 |
| 09.05.2025 | 40,36 | 40,63 | 40,36 | 40,63 | -5,08% | 211,00 |
| 08.05.2025 | 42,81 | 42,81 | 42,80 | 42,80 | 4,72% | 74,00 |
| 07.05.2025 | 40,90 | 40,90 | 40,87 | 40,87 | 1,96% | 56,00 |
| 06.05.2025 | 39,27 | 40,12 | 39,27 | 40,09 | -0,02% | 19,00 |
| 05.05.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -1,51% | 15,00 |
| 02.05.2025 | 40,12 | 40,71 | 39,35 | 40,71 | 1,34% | 139,00 |
| 30.04.2025 | 41,49 | 41,49 | 40,17 | 40,17 | -1,49% | 46,00 |
| 29.04.2025 | 39,83 | 41,09 | 39,42 | 40,78 | 2,64% | - |
| 28.04.2025 | 39,59 | 40,73 | 39,37 | 39,73 | -0,74% | - |
| 25.04.2025 | 39,95 | 40,03 | 39,86 | 40,03 | 5,96% | 58,00 |
| 24.04.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -1,19% | 3,00 |
| 23.04.2025 | 38,23 | 38,23 | 38,23 | 38,23 | 8,64% | 15,00 |
| 22.04.2025 | 35,23 | 35,63 | 35,01 | 35,19 | -2,20% | 386,00 |
| 17.04.2025 | 36,72 | 36,72 | 35,84 | 35,98 | -2,20% | 693,00 |
| 16.04.2025 | 36,78 | 36,79 | 36,78 | 36,79 | 2,12% | 146,00 |
| 15.04.2025 | 36,03 | 36,03 | 36,03 | 36,03 | -2,05% | 41,00 |
| 14.04.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 0,99% | 13,00 |
| 11.04.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -5,70% | 20,00 |
| 10.04.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -5,08% | 29,00 |
| 09.04.2025 | 33,97 | 40,69 | 33,97 | 40,69 | 11,28% | 203,00 |
| 08.04.2025 | 36,76 | 38,25 | 36,56 | 36,56 | -3,28% | 226,00 |
| 07.04.2025 | 34,00 | 37,80 | 33,50 | 37,80 | 3,55% | 447,00 |
| 04.04.2025 | 37,25 | 37,63 | 35,74 | 36,51 | -6,05% | 340,00 |
| 03.04.2025 | 40,60 | 40,60 | 38,19 | 38,86 | -7,93% | 729,00 |
| 02.04.2025 | 42,18 | 42,20 | 42,18 | 42,20 | 0,68% | 64,00 |
| 01.04.2025 | 42,57 | 42,57 | 41,92 | 41,92 | 0,37% | 15,00 |
| 31.03.2025 | 41,75 | 41,76 | 41,75 | 41,76 | -1,67% | 105,00 |
| 28.03.2025 | 43,08 | 43,08 | 42,47 | 42,47 | -5,85% | 4.760,00 |
| 27.03.2025 | 44,70 | 45,11 | 44,63 | 45,11 | -3,33% | 799,00 |
| 26.03.2025 | 46,67 | 46,67 | 46,67 | 46,67 | 0,35% | 30,00 |
| 25.03.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 3,30% | 211,00 |
| 24.03.2025 | 45,02 | 45,02 | 45,02 | 45,02 | 1,61% | 25,00 |
| 21.03.2025 | 44,10 | 44,36 | 44,10 | 44,30 | 0,15% | 593,00 |
| 20.03.2025 | 44,19 | 44,74 | 43,62 | 44,24 | -0,19% | - |
| 19.03.2025 | 44,28 | 44,32 | 44,28 | 44,32 | 2,90% | 2,00 |
| 18.03.2025 | 42,00 | 43,07 | 42,00 | 43,07 | -0,39% | 160,00 |
| 17.03.2025 | 42,56 | 43,24 | 42,56 | 43,24 | 0,69% | 104,00 |
| 14.03.2025 | 41,36 | 43,34 | 41,36 | 42,95 | 6,48% | 143,00 |
| 13.03.2025 | 42,50 | 42,50 | 40,33 | 40,33 | -5,21% | 139,00 |
| 12.03.2025 | 40,81 | 42,55 | 40,81 | 42,55 | 4,62% | 161,00 |
| 11.03.2025 | 39,77 | 40,90 | 39,52 | 40,67 | 0,06% | 1.113,00 |
| 10.03.2025 | 42,68 | 42,68 | 40,47 | 40,64 | -4,96% | 800,00 |
| 07.03.2025 | 43,93 | 44,69 | 42,76 | 42,76 | -4,34% | 639,00 |
| 06.03.2025 | 45,62 | 45,62 | 44,43 | 44,70 | -2,23% | 265,00 |
| 05.03.2025 | 47,56 | 47,56 | 45,00 | 45,72 | -3,52% | 87,00 |
| 04.03.2025 | 48,71 | 48,71 | 47,39 | 47,39 | -4,64% | 266,00 |
| 03.03.2025 | 51,10 | 51,10 | 49,70 | 49,70 | -7,73% | 386,00 |
| 28.02.2025 | 51,86 | 53,86 | 51,86 | 53,86 | 3,24% | 258,00 |
| 27.02.2025 | 51,52 | 52,17 | 51,52 | 52,17 | 1,18% | 103,00 |
| 26.02.2025 | 51,60 | 51,60 | 51,46 | 51,56 | 1,84% | 176,00 |
| 25.02.2025 | 51,20 | 51,20 | 50,63 | 50,63 | -1,07% | 64,00 |
| 24.02.2025 | 51,15 | 51,18 | 49,69 | 51,18 | 1,55% | 2.356,00 |
| 21.02.2025 | 53,58 | 53,58 | 50,40 | 50,40 | -5,53% | 197,00 |
| 20.02.2025 | 55,98 | 55,98 | 53,35 | 53,35 | -3,96% | 490,00 |
| 19.02.2025 | 57,87 | 58,11 | 55,55 | 55,55 | -2,95% | 190,00 |
| 18.02.2025 | 56,87 | 58,63 | 56,87 | 57,24 | 0,81% | 2.960,00 |
| 17.02.2025 | 56,63 | 57,50 | 56,63 | 56,78 | 0,07% | 220,00 |
| 14.02.2025 | 56,50 | 56,92 | 56,50 | 56,74 | -1,22% | 349,00 |
| 13.02.2025 | 58,14 | 59,01 | 57,30 | 57,44 | -2,46% | 792,00 |
| 12.02.2025 | 59,16 | 59,22 | 58,59 | 58,89 | -2,05% | 367,00 |
| 11.02.2025 | 62,27 | 63,00 | 59,91 | 60,12 | -5,37% | 844,00 |
| 10.02.2025 | 61,21 | 63,60 | 60,84 | 63,53 | 4,94% | 2.049,00 |
| 07.02.2025 | 65,50 | 67,09 | 60,54 | 60,54 | -34,82% | 4.518,00 |
| 06.02.2025 | 94,27 | 94,27 | 92,44 | 92,88 | 0,73% | 317,00 |
| 05.02.2025 | 92,21 | 92,21 | 92,21 | 92,21 | -0,39% | 55,00 |
| 04.02.2025 | 93,55 | 93,55 | 92,30 | 92,57 | -0,61% | 56,00 |
| 03.02.2025 | 92,43 | 93,14 | 91,82 | 93,14 | -0,57% | 910,00 |
| 31.01.2025 | 93,71 | 95,30 | 93,47 | 93,67 | 0,80% | 163,00 |
| 30.01.2025 | 91,09 | 92,93 | 90,90 | 92,93 | 2,12% | 107,00 |
| 29.01.2025 | 93,01 | 94,47 | 91,00 | 91,00 | -2,03% | 102,00 |
| 28.01.2025 | 89,61 | 93,37 | 89,61 | 92,89 | 5,80% | 453,00 |
| 27.01.2025 | 86,58 | 90,45 | 86,58 | 87,80 | -2,22% | 1.011,00 |
| 24.01.2025 | 89,79 | 89,79 | 89,79 | 89,79 | 1,48% | 20,00 |
| 23.01.2025 | 87,81 | 88,48 | 87,80 | 88,48 | 0,38% | 51,00 |
| 22.01.2025 | 86,86 | 89,78 | 86,54 | 88,15 | 2,27% | - |
| 21.01.2025 | 85,99 | 86,40 | 85,54 | 86,19 | 1,16% | 176,00 |
| 20.01.2025 | 85,55 | 85,55 | 85,20 | 85,20 | -1,80% | 3,00 |
| 17.01.2025 | 86,51 | 86,76 | 85,51 | 86,76 | -0,14% | 166,00 |
| 16.01.2025 | 85,40 | 86,88 | 85,38 | 86,88 | 7,90% | 249,00 |
| 15.01.2025 | 80,52 | 80,52 | 80,52 | 80,52 | -0,75% | 5,00 |