36,080€
1,60%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 35,55 | 36,33 | 35,27 | 36,05 | 1,50% | 600,00 |
21.08.2025 | 35,75 | 36,10 | 34,59 | 35,51 | -0,68% | - |
20.08.2025 | 35,50 | 35,84 | 34,74 | 35,76 | 0,87% | - |
19.08.2025 | 35,33 | 35,97 | 35,02 | 35,45 | -0,62% | - |
18.08.2025 | 34,60 | 35,72 | 34,42 | 35,67 | 3,25% | - |
15.08.2025 | 33,90 | 34,75 | 33,78 | 34,55 | 1,98% | - |
14.08.2025 | 34,52 | 34,80 | 33,58 | 33,88 | -2,12% | 191,00 |
13.08.2025 | 33,53 | 34,61 | 33,23 | 34,61 | 3,51% | 120,00 |
12.08.2025 | 33,71 | 34,36 | 33,16 | 33,44 | -0,79% | 30,00 |
11.08.2025 | 35,20 | 35,61 | 33,69 | 33,70 | -3,56% | - |
08.08.2025 | 35,59 | 36,21 | 34,64 | 34,95 | -1,89% | - |
07.08.2025 | 36,21 | 36,78 | 34,86 | 35,62 | -1,61% | 220,00 |
06.08.2025 | 36,06 | 36,84 | 35,76 | 36,20 | 0,21% | - |
05.08.2025 | 36,64 | 37,37 | 35,78 | 36,12 | -1,32% | - |
04.08.2025 | 36,01 | 37,29 | 36,01 | 36,61 | 1,43% | - |
01.08.2025 | 37,86 | 37,86 | 35,83 | 36,09 | -3,84% | - |
31.07.2025 | 39,59 | 39,94 | 37,51 | 37,53 | -5,24% | - |
30.07.2025 | 39,09 | 39,86 | 38,42 | 39,61 | 1,50% | - |
29.07.2025 | 40,06 | 40,37 | 38,79 | 39,03 | -1,93% | 629,00 |
28.07.2025 | 39,00 | 40,43 | 39,00 | 39,79 | 1,82% | 3,00 |
25.07.2025 | 38,52 | 39,39 | 38,22 | 39,08 | 1,39% | - |
24.07.2025 | 39,53 | 39,91 | 38,43 | 38,54 | -2,44% | - |
23.07.2025 | 39,33 | 39,72 | 38,87 | 39,51 | 0,70% | - |
22.07.2025 | 38,74 | 39,43 | 38,59 | 39,23 | 1,24% | - |
21.07.2025 | 39,43 | 39,99 | 38,65 | 38,75 | -1,81% | - |
18.07.2025 | 40,88 | 40,92 | 38,86 | 39,46 | -3,37% | - |
17.07.2025 | 39,36 | 41,04 | 39,36 | 40,84 | 3,55% | - |
16.07.2025 | 39,18 | 39,83 | 38,41 | 39,44 | 0,64% | - |
15.07.2025 | 39,70 | 41,04 | 39,18 | 39,19 | -1,22% | 500,00 |
14.07.2025 | 38,55 | 40,44 | 37,95 | 39,67 | 3,54% | - |
11.07.2025 | 39,75 | 39,75 | 38,31 | 38,31 | -3,51% | - |
10.07.2025 | 41,15 | 41,20 | 39,34 | 39,70 | -2,71% | - |
09.07.2025 | 41,24 | 41,61 | 40,63 | 40,81 | -1,18% | - |
08.07.2025 | 40,57 | 41,63 | 40,37 | 41,30 | 1,92% | 648,00 |
07.07.2025 | 40,74 | 41,35 | 40,03 | 40,52 | -0,55% | - |
04.07.2025 | 40,92 | 40,92 | 40,69 | 40,74 | -0,59% | - |
03.07.2025 | 39,64 | 41,17 | 38,59 | 40,99 | 3,96% | 1.000,00 |
02.07.2025 | 39,01 | 39,45 | 38,50 | 39,43 | 0,93% | 20,00 |
01.07.2025 | 39,13 | 39,58 | 38,70 | 39,06 | -0,59% | - |
30.06.2025 | 38,84 | 40,08 | 38,84 | 39,29 | 0,82% | - |
27.06.2025 | 38,69 | 39,35 | 38,45 | 38,97 | 0,74% | - |
26.06.2025 | 38,46 | 39,06 | 37,87 | 38,69 | 0,56% | - |
25.06.2025 | 39,21 | 39,75 | 38,21 | 38,47 | -1,37% | - |
24.06.2025 | 38,56 | 39,40 | 38,37 | 39,01 | 1,98% | - |
23.06.2025 | 38,10 | 38,62 | 37,46 | 38,25 | 0,78% | 150,00 |
20.06.2025 | 36,78 | 38,35 | 36,76 | 37,95 | 3,20% | - |
19.06.2025 | 37,17 | 37,19 | 36,78 | 36,78 | -1,09% | - |
18.06.2025 | 36,45 | 37,43 | 36,28 | 37,18 | 2,04% | - |
17.06.2025 | 36,44 | 36,73 | 35,77 | 36,44 | 0,33% | - |
16.06.2025 | 36,04 | 36,54 | 35,94 | 36,32 | 1,21% | - |
13.06.2025 | 37,97 | 38,00 | 35,65 | 35,88 | -5,52% | - |
12.06.2025 | 37,99 | 38,57 | 37,34 | 37,98 | -0,61% | - |
11.06.2025 | 39,75 | 39,76 | 37,79 | 38,21 | -3,66% | - |
10.06.2025 | 39,92 | 40,55 | 39,61 | 39,67 | -0,61% | - |
09.06.2025 | 40,01 | 40,54 | 39,65 | 39,91 | -0,39% | - |
06.06.2025 | 39,92 | 40,68 | 39,39 | 40,07 | 0,29% | - |
05.06.2025 | 39,77 | 40,44 | 39,16 | 39,95 | 0,01% | - |
04.06.2025 | 39,55 | 40,03 | 39,01 | 39,95 | 0,55% | - |
03.06.2025 | 37,80 | 39,76 | 37,00 | 39,73 | 5,90% | - |
02.06.2025 | 38,51 | 38,51 | 36,86 | 37,51 | -2,62% | - |
30.05.2025 | 38,33 | 38,65 | 37,29 | 38,52 | 1,15% | - |
29.05.2025 | 39,68 | 40,92 | 37,77 | 38,09 | -2,98% | - |
28.05.2025 | 39,86 | 40,68 | 38,48 | 39,26 | -1,41% | 20,00 |
27.05.2025 | 39,62 | 40,24 | 39,30 | 39,82 | 0,26% | - |
26.05.2025 | 39,10 | 39,93 | 38,96 | 39,72 | 1,59% | - |
23.05.2025 | 39,20 | 39,45 | 37,72 | 39,10 | 0,23% | - |
22.05.2025 | 39,36 | 40,01 | 38,97 | 39,01 | -1,15% | - |
21.05.2025 | 41,40 | 41,40 | 39,45 | 39,46 | -4,49% | - |
20.05.2025 | 41,10 | 41,73 | 40,67 | 41,31 | 0,18% | - |
19.05.2025 | 41,45 | 41,45 | 39,75 | 41,24 | -0,61% | - |
16.05.2025 | 41,84 | 41,98 | 41,08 | 41,49 | -0,94% | - |
15.05.2025 | 42,96 | 42,96 | 41,57 | 41,89 | -2,51% | - |
14.05.2025 | 42,82 | 43,43 | 42,14 | 42,97 | 0,56% | - |
13.05.2025 | 42,61 | 43,10 | 42,01 | 42,73 | 0,16% | - |
12.05.2025 | 39,82 | 43,68 | 39,82 | 42,66 | 7,44% | - |
09.05.2025 | 41,42 | 43,65 | 39,70 | 39,70 | -6,35% | - |
08.05.2025 | 41,47 | 43,25 | 41,08 | 42,39 | 2,76% | - |
07.05.2025 | 40,33 | 41,57 | 39,54 | 41,25 | 4,00% | - |
06.05.2025 | 39,94 | 40,23 | 39,06 | 39,67 | -0,76% | - |
05.05.2025 | 40,08 | 40,68 | 39,16 | 39,97 | -0,11% | - |
02.05.2025 | 40,76 | 41,12 | 39,60 | 40,02 | -0,52% | 37,00 |
30.04.2025 | 40,71 | 41,19 | 38,94 | 40,23 | -1,34% | - |
29.04.2025 | 39,70 | 41,11 | 39,42 | 40,77 | 2,47% | - |
28.04.2025 | 39,65 | 40,73 | 39,37 | 39,79 | -0,34% | - |
25.04.2025 | 39,36 | 40,19 | 39,28 | 39,92 | 1,45% | - |
24.04.2025 | 37,63 | 39,50 | 37,10 | 39,35 | 4,55% | - |
23.04.2025 | 35,76 | 38,63 | 35,76 | 37,64 | 5,38% | - |
22.04.2025 | 34,90 | 36,07 | 34,65 | 35,72 | -0,01% | - |
17.04.2025 | 35,53 | 37,03 | 35,19 | 35,72 | -0,57% | 20,00 |
16.04.2025 | 37,87 | 37,87 | 35,33 | 35,93 | -3,96% | - |
15.04.2025 | 36,31 | 37,83 | 36,03 | 37,41 | 3,04% | - |
14.04.2025 | 37,09 | 38,19 | 35,49 | 36,31 | -0,85% | - |
11.04.2025 | 36,63 | 37,13 | 35,05 | 36,62 | -0,95% | - |
10.04.2025 | 40,63 | 40,63 | 35,90 | 36,97 | -7,93% | - |
09.04.2025 | 34,47 | 40,87 | 32,88 | 40,15 | 16,48% | - |
08.04.2025 | 36,62 | 38,28 | 34,08 | 34,47 | -5,96% | 327,00 |
07.04.2025 | 36,07 | 37,58 | 32,25 | 36,66 | 1,79% | - |
04.04.2025 | 38,16 | 38,29 | 34,70 | 36,01 | -6,91% | - |
03.04.2025 | 42,80 | 42,80 | 36,79 | 38,68 | -10,28% | - |
02.04.2025 | 42,45 | 43,47 | 40,94 | 43,12 | 1,65% | - |