39,650€
2,45%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 41,20 | 41,20 | 38,70 | 38,70 | -7,42% | 361,00 |
| 29.07.2026 | 40,40 | 41,80 | 40,20 | 41,80 | 0,72% | 1.481,00 |
| 28.07.2026 | 39,90 | 41,50 | 39,60 | 41,50 | 4,80% | 131,00 |
| 27.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 4,21% | 5,00 |
| 24.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 5,56% | 50,00 |
| 23.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,10% | 23,00 |
| 22.07.2026 | 38,80 | 39,35 | 36,85 | 37,15 | -4,01% | - |
| 21.07.2026 | 39,40 | 39,40 | 38,30 | 38,70 | -4,44% | 892,00 |
| 20.07.2026 | 40,00 | 40,50 | 40,00 | 40,50 | 4,79% | 157,00 |
| 17.07.2026 | 38,80 | 39,45 | 38,15 | 38,65 | -1,15% | - |
| 16.07.2026 | 38,60 | 39,20 | 38,60 | 39,10 | 1,03% | 69,00 |
| 15.07.2026 | 35,90 | 38,70 | 35,90 | 38,70 | 6,61% | 131,00 |
| 14.07.2026 | 36,90 | 36,90 | 36,30 | 36,30 | -3,20% | 96,00 |
| 13.07.2026 | 36,90 | 37,50 | 36,90 | 37,50 | 3,88% | 466,00 |
| 10.07.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 3,59% | 361,00 |
| 09.07.2026 | 34,45 | 34,85 | 33,00 | 34,85 | 0,14% | - |
| 08.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | 20,00 |
| 07.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,56% | 5,00 |
| 06.07.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | 3,00 |
| 03.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 11,00 |
| 02.07.2026 | 35,00 | 35,00 | 34,90 | 34,90 | 1,16% | 181,00 |
| 01.07.2026 | 33,00 | 34,60 | 33,00 | 34,50 | 11,29% | 462,00 |
| 29.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 2,00 |
| 26.06.2026 | 29,60 | 30,90 | 29,60 | 30,90 | 4,22% | 249,00 |
| 25.06.2026 | 29,50 | 30,15 | 28,65 | 29,65 | 1,19% | - |
| 24.06.2026 | 28,20 | 29,30 | 28,20 | 29,30 | 4,64% | 38,00 |
| 23.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 2,00 |
| 22.06.2026 | 28,10 | 29,10 | 28,00 | 28,00 | -0,36% | 784,00 |
| 18.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -3,60% | 2,00 |
| 17.06.2026 | 29,00 | 29,75 | 28,45 | 29,15 | -0,17% | - |
| 16.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,68% | 27,00 |
| 15.06.2026 | 29,20 | 29,70 | 29,20 | 29,70 | 5,32% | 814,00 |
| 12.06.2026 | 27,60 | 28,20 | 27,60 | 28,20 | 2,17% | 93,00 |
| 11.06.2026 | 28,50 | 28,50 | 27,50 | 27,60 | -2,13% | 390,00 |
| 10.06.2026 | 29,10 | 29,10 | 28,20 | 28,20 | -8,14% | 2.339,00 |
| 09.06.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 1,32% | 13,00 |
| 08.06.2026 | 31,50 | 31,50 | 30,00 | 30,30 | 0,00% | 677,00 |
| 05.06.2026 | 31,10 | 31,70 | 30,30 | 30,30 | -3,19% | 1.284,00 |
| 04.06.2026 | 30,40 | 31,40 | 30,40 | 31,30 | 3,99% | 1.940,00 |
| 03.06.2026 | 32,00 | 32,00 | 30,10 | 30,10 | -7,95% | 1.057,00 |
| 02.06.2026 | 33,20 | 33,20 | 32,70 | 32,70 | -4,66% | 60,00 |
| 01.06.2026 | 33,20 | 34,30 | 33,20 | 34,30 | 8,54% | 1.861,00 |
| 29.05.2026 | 31,10 | 31,60 | 31,10 | 31,60 | 5,69% | 376,00 |
| 28.05.2026 | 30,20 | 30,90 | 29,90 | 29,90 | -1,32% | 1.960,00 |
| 27.05.2026 | 29,60 | 30,50 | 29,60 | 30,30 | 1,34% | 364,00 |
| 26.05.2026 | 31,00 | 31,00 | 29,90 | 29,90 | -4,63% | 302,00 |
| 25.05.2026 | 31,30 | 31,45 | 31,25 | 31,35 | -1,26% | - |
| 22.05.2026 | 31,65 | 31,75 | 31,65 | 31,75 | -0,78% | - |
| 21.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | 100,00 |
| 20.05.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,52% | 266,00 |
| 19.05.2026 | 33,40 | 33,40 | 32,80 | 32,80 | -2,96% | 213,00 |
| 18.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -4,79% | 40,00 |
| 15.05.2026 | 34,70 | 35,50 | 34,70 | 35,50 | 2,60% | 165,00 |
| 14.05.2026 | 34,20 | 34,60 | 34,20 | 34,60 | -1,42% | 40,00 |
| 13.05.2026 | 35,80 | 35,80 | 35,10 | 35,10 | 0,86% | 20,00 |
| 12.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -5,43% | 20,00 |
| 11.05.2026 | 34,60 | 36,80 | 34,60 | 36,80 | 5,14% | 17,00 |
| 08.05.2026 | 34,70 | 35,90 | 33,00 | 35,00 | 9,38% | 462,00 |
| 07.05.2026 | 31,90 | 32,00 | 31,90 | 32,00 | -0,31% | 110,00 |
| 06.05.2026 | 32,40 | 32,40 | 32,10 | 32,10 | -2,73% | 141,00 |
| 05.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,65% | 5,00 |
| 04.05.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 4,95% | 40,00 |
| 30.04.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -0,62% | 287,00 |
| 29.04.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,93% | 35,00 |
| 28.04.2026 | 32,30 | 32,30 | 32,20 | 32,20 | -0,31% | 570,00 |
| 27.04.2026 | 31,40 | 32,30 | 31,40 | 32,30 | 2,54% | 53,00 |
| 24.04.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -0,63% | 52,00 |
| 23.04.2026 | 33,20 | 33,20 | 31,70 | 31,70 | -6,21% | 10,00 |
| 22.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,03% | 1,00 |
| 21.04.2026 | 34,00 | 34,50 | 33,70 | 34,50 | 6,15% | 233,00 |
| 20.04.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -1,22% | 7,00 |
| 17.04.2026 | 32,20 | 32,90 | 32,20 | 32,90 | -2,66% | 401,00 |
| 16.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 2,74% | 75,00 |
| 15.04.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 3,79% | 175,00 |
| 14.04.2026 | 31,20 | 31,90 | 31,20 | 31,70 | 3,93% | 220,00 |
| 13.04.2026 | 29,80 | 30,50 | 29,50 | 30,50 | 1,67% | 87,00 |
| 10.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 400,00 |
| 09.04.2026 | 32,80 | 32,80 | 29,90 | 30,60 | -10,00% | 345,00 |
| 08.04.2026 | 34,60 | 34,60 | 34,00 | 34,00 | 1,19% | 70,00 |
| 07.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,94% | 1,00 |
| 02.04.2026 | 32,94 | 33,59 | 32,19 | 33,29 | -0,59% | - |
| 01.04.2026 | 33,49 | 33,49 | 33,49 | 33,49 | 1,55% | 326,00 |
| 31.03.2026 | 32,98 | 32,98 | 32,98 | 32,98 | 1,41% | 9,00 |
| 30.03.2026 | 32,22 | 33,23 | 31,99 | 32,52 | 1,99% | - |
| 27.03.2026 | 32,40 | 32,40 | 31,50 | 31,88 | -3,69% | 535,00 |
| 26.03.2026 | 32,71 | 33,17 | 32,71 | 33,10 | 0,08% | 632,00 |
| 25.03.2026 | 33,27 | 34,59 | 32,50 | 33,07 | -0,41% | - |
| 24.03.2026 | 34,55 | 34,55 | 33,21 | 33,21 | -5,55% | 30,00 |
| 23.03.2026 | 34,62 | 35,16 | 34,62 | 35,16 | 0,98% | 102,00 |
| 20.03.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 0,30% | 1,00 |
| 19.03.2026 | 34,72 | 34,72 | 34,72 | 34,72 | -1,43% | 45,00 |
| 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 |