40,150€
0,87%
Echtzeit-Aktienkurs BILL Holdings
Bid:
Ask:
Aktienkurse zur BILL Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 39,70 | 39,80 | 38,56 | 39,80 | -0,01% | 2.277,00 |
| 01.09.2025 | 39,98 | 41,05 | 39,81 | 39,81 | 0,72% | 526,00 |
| 29.08.2025 | 42,29 | 42,83 | 39,52 | 39,52 | -5,76% | 3.120,00 |
| 28.08.2025 | 37,58 | 41,94 | 36,40 | 41,94 | 17,17% | 2.024,00 |
| 27.08.2025 | 34,90 | 35,96 | 34,90 | 35,79 | 2,56% | 283,00 |
| 26.08.2025 | 35,62 | 35,89 | 34,80 | 34,90 | -1,36% | 306,00 |
| 25.08.2025 | 36,47 | 36,88 | 35,38 | 35,38 | -1,87% | 423,00 |
| 22.08.2025 | 35,98 | 36,10 | 35,22 | 36,05 | 1,51% | 218,00 |
| 21.08.2025 | 36,04 | 36,04 | 35,52 | 35,52 | 1,11% | 7,00 |
| 20.08.2025 | 35,81 | 35,81 | 34,89 | 35,13 | -0,27% | 200,00 |
| 19.08.2025 | 36,03 | 36,03 | 35,22 | 35,22 | -1,16% | 61,00 |
| 18.08.2025 | 34,93 | 35,64 | 34,64 | 35,64 | 2,81% | 805,00 |
| 15.08.2025 | 34,19 | 34,66 | 34,19 | 34,66 | 2,27% | 275,00 |
| 14.08.2025 | 34,86 | 35,03 | 33,89 | 33,89 | -1,73% | 841,00 |
| 13.08.2025 | 33,14 | 34,51 | 33,14 | 34,49 | 3,96% | 2.371,00 |
| 12.08.2025 | 33,72 | 33,72 | 33,17 | 33,17 | -4,16% | 110,00 |
| 11.08.2025 | 34,61 | 34,61 | 34,61 | 34,61 | -1,20% | 9,00 |
| 08.08.2025 | 35,63 | 35,63 | 34,82 | 35,03 | 0,09% | 98,00 |
| 07.08.2025 | 35,01 | 35,01 | 35,00 | 35,00 | -3,01% | 22,00 |
| 06.08.2025 | 35,91 | 36,09 | 35,54 | 36,09 | -1,68% | 412,00 |
| 05.08.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,20% | 2,00 |
| 04.08.2025 | 37,04 | 37,04 | 36,63 | 36,63 | -0,15% | 141,00 |
| 01.08.2025 | 36,48 | 36,68 | 36,48 | 36,68 | -2,91% | 105,00 |
| 31.07.2025 | 39,25 | 39,25 | 37,78 | 37,78 | -4,39% | 142,00 |
| 30.07.2025 | 39,34 | 39,52 | 38,47 | 39,52 | 1,66% | 568,00 |
| 29.07.2025 | 38,87 | 38,87 | 38,87 | 38,87 | -3,33% | 214,00 |
| 28.07.2025 | 39,81 | 40,21 | 39,80 | 40,21 | 5,32% | 1.150,00 |
| 25.07.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -2,25% | 100,00 |
| 24.07.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -0,64% | 5,00 |
| 23.07.2025 | 38,99 | 39,31 | 38,99 | 39,31 | 0,23% | 151,00 |
| 22.07.2025 | 38,75 | 39,43 | 38,60 | 39,22 | 1,25% | - |
| 21.07.2025 | 39,47 | 39,91 | 38,65 | 38,74 | -1,20% | - |
| 18.07.2025 | 39,44 | 39,44 | 39,21 | 39,21 | -2,51% | 21,00 |
| 17.07.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 2,22% | 1,00 |
| 16.07.2025 | 38,71 | 39,52 | 38,41 | 39,34 | -0,88% | 504,00 |
| 15.07.2025 | 40,07 | 40,95 | 39,69 | 39,69 | 4,02% | 1.020,00 |
| 14.07.2025 | 38,16 | 38,16 | 38,16 | 38,16 | -0,90% | 8,00 |
| 11.07.2025 | 39,14 | 39,14 | 38,50 | 38,50 | -3,99% | 157,00 |
| 10.07.2025 | 40,43 | 40,43 | 39,47 | 40,10 | -1,72% | 116,00 |
| 09.07.2025 | 41,02 | 41,02 | 40,80 | 40,80 | -0,22% | 271,00 |
| 08.07.2025 | 40,89 | 40,89 | 40,89 | 40,89 | -0,44% | 15,00 |
| 07.07.2025 | 41,34 | 41,34 | 40,52 | 41,07 | -0,47% | 46,00 |
| 04.07.2025 | 41,27 | 41,27 | 41,27 | 41,27 | -0,22% | 55,00 |
| 03.07.2025 | 39,09 | 41,36 | 38,59 | 41,36 | 4,91% | 1.137,00 |
| 02.07.2025 | 39,62 | 39,62 | 39,42 | 39,42 | 0,72% | 80,00 |
| 01.07.2025 | 39,11 | 39,14 | 38,43 | 39,14 | -1,15% | 141,00 |
| 30.06.2025 | 39,34 | 39,60 | 39,34 | 39,60 | 1,59% | 266,00 |
| 27.06.2025 | 38,85 | 39,35 | 38,46 | 38,98 | 1,47% | - |
| 26.06.2025 | 39,13 | 39,13 | 38,41 | 38,41 | -1,92% | 184,00 |
| 25.06.2025 | 39,68 | 39,68 | 39,16 | 39,16 | -0,24% | 40,00 |
| 24.06.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 3,17% | 28,00 |
| 23.06.2025 | 38,05 | 38,05 | 38,05 | 38,05 | 0,04% | 2,00 |
| 20.06.2025 | 37,30 | 38,04 | 37,30 | 38,04 | 4,05% | 105,00 |
| 19.06.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -1,66% | 66,00 |
| 18.06.2025 | 36,40 | 37,43 | 36,35 | 37,17 | 1,65% | - |
| 17.06.2025 | 36,40 | 36,57 | 36,40 | 36,57 | 0,83% | 768,00 |
| 16.06.2025 | 36,50 | 36,50 | 36,02 | 36,27 | -1,89% | 141,00 |
| 13.06.2025 | 37,44 | 37,44 | 36,97 | 36,97 | -2,79% | 71,00 |
| 12.06.2025 | 37,35 | 38,03 | 37,35 | 38,03 | 0,48% | 15,00 |
| 11.06.2025 | 39,24 | 39,59 | 37,77 | 37,85 | -5,38% | 119,00 |
| 10.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,13% | 7,00 |
| 09.06.2025 | 40,29 | 40,29 | 39,60 | 39,95 | -0,55% | 313,00 |
| 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 |