34,988€
-0,66%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 34,87 | 34,94 | 34,70 | 34,73 | -1,40% | - |
| 18.03.2026 | 35,87 | 36,17 | 34,88 | 35,22 | 3,19% | - |
| 17.03.2026 | 34,13 | 34,13 | 34,13 | 34,13 | -0,47% | 30,00 |
| 16.03.2026 | 34,29 | 34,29 | 34,29 | 34,29 | -1,35% | 18,00 |
| 13.03.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 1,02% | 3,00 |
| 12.03.2026 | 35,15 | 35,15 | 34,41 | 34,41 | -3,42% | 45,00 |
| 11.03.2026 | 35,63 | 35,63 | 35,63 | 35,63 | -2,90% | 25,00 |
| 10.03.2026 | 38,82 | 38,82 | 36,31 | 36,70 | -3,70% | 52,00 |
| 09.03.2026 | 37,94 | 39,23 | 37,94 | 38,11 | -0,99% | 529,00 |
| 06.03.2026 | 38,49 | 38,49 | 38,49 | 38,49 | -2,32% | 20,00 |
| 05.03.2026 | 39,09 | 39,40 | 39,09 | 39,40 | 5,24% | 60,00 |
| 04.03.2026 | 37,44 | 37,44 | 37,44 | 37,44 | -2,33% | 589,00 |
| 03.03.2026 | 37,60 | 38,34 | 37,59 | 38,34 | 2,02% | 1.594,00 |
| 02.03.2026 | 37,84 | 37,84 | 37,32 | 37,58 | 2,05% | 515,00 |
| 27.02.2026 | 36,36 | 36,82 | 36,36 | 36,82 | 0,08% | 285,00 |
| 26.02.2026 | 37,17 | 37,17 | 36,79 | 36,79 | 0,40% | 1.950,00 |
| 25.02.2026 | 36,65 | 36,65 | 36,17 | 36,65 | 0,99% | 90,00 |
| 24.02.2026 | 35,33 | 36,35 | 35,33 | 36,29 | -0,29% | 77,00 |
| 23.02.2026 | 39,23 | 39,23 | 35,35 | 36,39 | -7,43% | 792,00 |
| 20.02.2026 | 39,33 | 39,80 | 39,14 | 39,31 | -0,41% | 48,00 |
| 19.02.2026 | 37,69 | 39,47 | 37,69 | 39,47 | 3,43% | 770,00 |
| 18.02.2026 | 38,12 | 38,85 | 37,56 | 38,16 | 0,83% | - |
| 17.02.2026 | 39,14 | 39,14 | 37,33 | 37,85 | -4,28% | 613,00 |
| 16.02.2026 | 39,54 | 39,82 | 39,52 | 39,54 | -0,60% | - |
| 13.02.2026 | 38,60 | 39,78 | 38,60 | 39,78 | 4,08% | 4,00 |
| 12.02.2026 | 39,34 | 40,13 | 38,22 | 38,22 | -4,55% | 662,00 |
| 11.02.2026 | 42,23 | 42,23 | 39,83 | 40,04 | -7,59% | 12,00 |
| 10.02.2026 | 43,00 | 43,33 | 42,74 | 43,33 | 3,65% | 215,00 |
| 09.02.2026 | 41,91 | 41,91 | 39,80 | 41,81 | -0,19% | 602,00 |
| 06.02.2026 | 34,56 | 44,08 | 34,28 | 41,89 | 37,33% | 4.959,00 |
| 05.02.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -3,48% | 10,00 |
| 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 |