45,228€
2,26%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 44,48 | 45,92 | 44,29 | 45,04 | 1,82% | 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 |
| 10.09.2025 | 45,95 | 46,91 | 44,95 | 45,05 | 3,49% | 1.462,00 |
| 09.09.2025 | 42,84 | 43,72 | 42,84 | 43,53 | 0,86% | 197,00 |
| 08.09.2025 | 43,99 | 44,92 | 42,89 | 43,16 | -0,64% | 518,00 |
| 05.09.2025 | 43,04 | 43,66 | 43,04 | 43,44 | 7,75% | 403,00 |
| 04.09.2025 | 39,14 | 40,52 | 39,14 | 40,31 | 1,73% | 1.091,00 |
| 03.09.2025 | 40,42 | 40,90 | 39,29 | 39,63 | -0,44% | 730,00 |
| 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 |