31,550€
5,52%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,95 | 31,35 | 29,95 | 31,25 | 4,52% | 100,00 |
| 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 |
| 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 |