48,800€
-1,41%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 1,85% | 200,00 |
| 11.11.2026 | 48,60 | 48,80 | 48,60 | 48,60 | 2,53% | 221,00 |
| 10.11.2026 | 47,20 | 47,40 | 47,20 | 47,40 | -1,66% | 50,00 |
| 09.11.2026 | 46,80 | 48,50 | 46,80 | 48,20 | 3,21% | 143,00 |
| 06.11.2026 | 45,50 | 47,80 | 45,50 | 46,70 | 2,41% | 627,00 |
| 05.11.2026 | 46,70 | 46,70 | 45,50 | 45,60 | -0,44% | 453,00 |
| 04.11.2026 | 46,00 | 46,00 | 45,80 | 45,80 | 1,10% | 15,00 |
| 03.11.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 4,14% | 25,00 |
| 02.11.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 1,40% | 50,00 |
| 30.10.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -0,58% | 38,00 |
| 29.10.2026 | 42,80 | 43,60 | 42,40 | 43,15 | -3,03% | - |
| 28.10.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,14% | 50,00 |
| 27.10.2026 | 44,70 | 44,95 | 43,85 | 44,00 | -0,68% | - |
| 26.10.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,00% | 20,00 |
| 23.10.2026 | 44,40 | 44,40 | 44,30 | 44,30 | -0,23% | 80,00 |
| 22.10.2026 | 43,10 | 44,60 | 43,10 | 44,40 | 0,91% | 199,00 |
| 21.10.2026 | 44,00 | 44,00 | 43,90 | 44,00 | 1,85% | 34,00 |
| 20.10.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 6,67% | 69,00 |
| 19.10.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -2,41% | 110,00 |
| 16.10.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 4,27% | 1,00 |
| 15.10.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,79% | 1,00 |
| 14.10.2026 | 39,25 | 40,25 | 38,90 | 39,10 | -1,51% | - |
| 12.10.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -0,63% | 60,00 |
| 09.10.2026 | 40,05 | 40,60 | 39,65 | 39,95 | 0,50% | - |
| 08.10.2026 | 39,25 | 39,85 | 39,00 | 39,75 | 1,40% | - |
| 07.10.2026 | 39,30 | 39,30 | 39,20 | 39,20 | -0,88% | 250,00 |
| 06.10.2026 | 39,85 | 40,05 | 39,25 | 39,55 | 0,13% | - |
| 05.10.2026 | 39,20 | 39,50 | 39,20 | 39,50 | 2,07% | 153,00 |
| 02.10.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 2,11% | 10,00 |
| 01.10.2026 | 37,70 | 38,95 | 37,40 | 37,90 | 0,00% | - |
| 30.09.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 3,98% | 232,00 |
| 29.09.2026 | 36,60 | 37,20 | 36,35 | 36,45 | -0,95% | - |
| 28.09.2026 | 38,00 | 38,00 | 36,80 | 36,80 | -8,91% | 76,00 |
| 24.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 11,00 |
| 23.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,86% | 29,00 |
| 22.09.2026 | 41,00 | 42,20 | 40,25 | 40,75 | -1,09% | - |
| 21.09.2026 | 41,50 | 41,50 | 41,20 | 41,20 | -0,60% | 47,00 |
| 18.09.2026 | 41,50 | 41,85 | 40,30 | 41,45 | -2,93% | - |
| 17.09.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -0,93% | 3,00 |
| 16.09.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 0,00% | 1,00 |
| 15.09.2026 | 43,10 | 43,10 | 42,30 | 43,10 | 0,47% | 66,00 |
| 14.09.2026 | 40,60 | 42,90 | 40,60 | 42,90 | 3,62% | 1.969,00 |
| 11.09.2026 | 41,20 | 41,90 | 40,65 | 41,40 | 1,22% | - |
| 10.09.2026 | 41,30 | 41,35 | 40,60 | 40,90 | 0,00% | - |
| 09.09.2026 | 40,95 | 41,45 | 40,45 | 40,90 | -2,39% | - |
| 08.09.2026 | 41,80 | 42,20 | 41,80 | 41,90 | -0,95% | 121,00 |
| 07.09.2026 | 41,80 | 42,30 | 41,80 | 42,30 | 0,59% | 13,00 |
| 04.09.2026 | 43,65 | 43,75 | 41,55 | 42,05 | -3,78% | - |
| 03.09.2026 | 42,50 | 43,70 | 42,10 | 43,70 | 4,55% | 71,00 |
| 02.09.2026 | 40,80 | 41,90 | 40,80 | 41,80 | -0,95% | 115,00 |
| 01.09.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 100,00 |
| 31.08.2026 | 43,25 | 43,25 | 42,10 | 42,40 | -0,70% | - |
| 28.08.2026 | 42,50 | 42,70 | 42,50 | 42,70 | 1,91% | 10,00 |
| 27.08.2026 | 41,80 | 42,65 | 41,00 | 41,90 | 3,33% | - |
| 26.08.2026 | 40,45 | 40,55 | 40,15 | 40,55 | -0,86% | - |
| 25.08.2026 | 41,70 | 41,70 | 40,90 | 40,90 | -0,73% | 105,00 |
| 24.08.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,85% | 50,00 |
| 21.08.2026 | 40,65 | 41,25 | 39,95 | 40,45 | 1,38% | - |
| 20.08.2026 | 40,00 | 40,00 | 39,90 | 39,90 | -2,92% | 576,00 |
| 19.08.2026 | 42,60 | 42,60 | 41,10 | 41,10 | -3,29% | 130,00 |
| 18.08.2026 | 42,60 | 42,60 | 42,50 | 42,50 | 2,16% | 230,00 |
| 17.08.2026 | 43,20 | 43,20 | 41,60 | 41,60 | -2,80% | 501,00 |
| 14.08.2026 | 44,90 | 44,90 | 42,80 | 42,80 | -4,46% | 472,00 |
| 13.08.2026 | 44,00 | 45,00 | 44,00 | 44,80 | 7,43% | 124,00 |
| 12.08.2026 | 42,80 | 42,80 | 41,70 | 41,70 | -1,18% | 646,00 |
| 11.08.2026 | 42,40 | 42,40 | 42,20 | 42,20 | -0,71% | 120,00 |
| 10.08.2026 | 41,30 | 42,50 | 41,20 | 42,50 | 1,43% | 284,00 |
| 07.08.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 2,70% | 150,00 |
| 06.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -3,55% | 30,00 |
| 05.08.2026 | 41,90 | 42,30 | 41,90 | 42,30 | 2,17% | 128,00 |
| 04.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,60% | 260,00 |
| 03.08.2026 | 39,30 | 41,30 | 39,30 | 40,75 | 3,95% | - |
| 31.07.2026 | 39,30 | 39,30 | 39,20 | 39,20 | 1,29% | 464,00 |
| 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 |