35,005€
-0,52%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 34,91 | 36,04 | 34,23 | 34,92 | -0,77% | - |
| 18.03.2026 | 35,69 | 36,21 | 34,88 | 35,19 | -1,45% | - |
| 17.03.2026 | 34,70 | 36,08 | 34,17 | 35,71 | 4,45% | - |
| 16.03.2026 | 34,83 | 35,43 | 33,94 | 34,18 | -1,47% | 1,00 |
| 13.03.2026 | 34,46 | 35,15 | 34,07 | 34,69 | -0,05% | - |
| 12.03.2026 | 35,61 | 36,07 | 34,41 | 34,71 | -3,29% | - |
| 11.03.2026 | 36,39 | 37,48 | 35,35 | 35,89 | -1,86% | - |
| 10.03.2026 | 38,31 | 38,76 | 36,03 | 36,57 | -3,60% | - |
| 09.03.2026 | 38,35 | 39,23 | 37,44 | 37,94 | -2,29% | - |
| 06.03.2026 | 38,55 | 39,17 | 37,73 | 38,83 | 1,18% | - |
| 05.03.2026 | 37,51 | 40,21 | 37,29 | 38,37 | 1,44% | - |
| 04.03.2026 | 37,57 | 38,74 | 36,59 | 37,83 | -1,08% | 634,00 |
| 03.03.2026 | 37,51 | 38,55 | 36,59 | 38,24 | 1,10% | 508,00 |
| 02.03.2026 | 37,85 | 38,20 | 36,79 | 37,83 | 1,20% | - |
| 27.02.2026 | 36,93 | 37,65 | 35,02 | 37,38 | 0,19% | 2,00 |
| 26.02.2026 | 36,58 | 38,32 | 36,39 | 37,31 | 2,61% | 5,00 |
| 25.02.2026 | 35,97 | 36,61 | 35,17 | 36,36 | 0,35% | 300,00 |
| 24.02.2026 | 35,80 | 36,87 | 35,09 | 36,23 | -0,73% | - |
| 23.02.2026 | 39,00 | 39,15 | 35,20 | 36,50 | -6,19% | 1.920,00 |
| 20.02.2026 | 39,47 | 40,66 | 38,62 | 38,90 | -1,66% | 7,00 |
| 19.02.2026 | 38,12 | 39,74 | 37,67 | 39,56 | 3,56% | 129,00 |
| 18.02.2026 | 38,10 | 38,85 | 37,21 | 38,20 | -0,05% | 20,00 |
| 17.02.2026 | 39,36 | 39,83 | 37,08 | 38,22 | -3,34% | 653,00 |
| 16.02.2026 | 39,58 | 39,82 | 39,52 | 39,54 | -0,08% | - |
| 13.02.2026 | 38,81 | 40,16 | 38,81 | 39,57 | 1,94% | - |
| 12.02.2026 | 39,83 | 40,24 | 37,71 | 38,82 | -2,23% | 4,00 |
| 11.02.2026 | 42,46 | 43,06 | 39,43 | 39,70 | -6,42% | 2,00 |
| 10.02.2026 | 41,37 | 43,39 | 41,37 | 42,43 | -0,24% | - |
| 09.02.2026 | 41,71 | 42,56 | 39,60 | 42,53 | 3,61% | 36,00 |
| 06.02.2026 | 33,53 | 44,28 | 33,52 | 41,05 | 36,11% | 5.231,00 |
| 05.02.2026 | 31,54 | 31,73 | 30,13 | 30,16 | -4,53% | - |
| 04.02.2026 | 31,67 | 32,14 | 30,11 | 31,59 | -0,39% | 2,00 |
| 03.02.2026 | 35,44 | 35,96 | 31,16 | 31,71 | -10,27% | 2,00 |
| 02.02.2026 | 36,44 | 36,84 | 35,29 | 35,34 | -2,17% | - |
| 30.01.2026 | 36,34 | 36,55 | 35,86 | 36,13 | 1,23% | 1,00 |
| 29.01.2026 | 38,93 | 39,07 | 35,65 | 35,69 | -8,45% | 3,00 |
| 28.01.2026 | 39,21 | 40,24 | 38,81 | 38,98 | -1,07% | 1,00 |
| 27.01.2026 | 41,56 | 41,77 | 38,69 | 39,40 | -4,59% | - |
| 26.01.2026 | 40,97 | 41,38 | 39,71 | 41,30 | 0,60% | 456,00 |
| 23.01.2026 | 39,83 | 41,36 | 39,57 | 41,05 | 3,92% | - |
| 22.01.2026 | 37,68 | 39,58 | 37,21 | 39,50 | 4,21% | - |
| 21.01.2026 | 38,38 | 38,74 | 37,39 | 37,91 | -1,34% | 2,00 |
| 20.01.2026 | 39,71 | 40,03 | 38,30 | 38,42 | -3,39% | - |
| 19.01.2026 | 40,25 | 40,61 | 39,77 | 39,77 | -2,78% | - |
| 16.01.2026 | 42,01 | 42,82 | 40,70 | 40,91 | -1,74% | - |
| 15.01.2026 | 43,21 | 43,79 | 41,58 | 41,63 | -3,32% | 2,00 |
| 14.01.2026 | 44,03 | 44,25 | 42,78 | 43,06 | -2,12% | 2,00 |
| 13.01.2026 | 46,05 | 46,33 | 43,84 | 43,99 | -4,54% | 2,00 |
| 12.01.2026 | 46,83 | 46,83 | 45,81 | 46,09 | -1,66% | 2,00 |
| 09.01.2026 | 46,79 | 48,12 | 46,30 | 46,87 | -0,63% | - |
| 08.01.2026 | 47,90 | 48,45 | 46,68 | 47,16 | -2,14% | 1,00 |
| 07.01.2026 | 47,34 | 48,31 | 46,87 | 48,19 | 2,02% | - |
| 06.01.2026 | 45,79 | 47,26 | 45,47 | 47,24 | 3,26% | - |
| 05.01.2026 | 43,41 | 46,45 | 43,00 | 45,75 | 5,66% | - |
| 02.01.2026 | 46,61 | 46,98 | 43,25 | 43,29 | -7,61% | - |
| 30.12.2025 | 46,66 | 46,89 | 46,66 | 46,86 | -0,38% | - |
| 29.12.2025 | 46,90 | 47,13 | 46,44 | 47,04 | 0,52% | 200,00 |
| 23.12.2025 | 47,81 | 47,81 | 46,55 | 46,80 | -2,08% | - |
| 22.12.2025 | 47,80 | 48,60 | 47,73 | 47,79 | 0,98% | - |
| 19.12.2025 | 47,05 | 47,47 | 46,78 | 47,33 | 0,64% | - |
| 18.12.2025 | 45,38 | 47,32 | 45,33 | 47,03 | 3,37% | - |
| 17.12.2025 | 46,11 | 46,87 | 44,59 | 45,49 | -1,21% | - |
| 16.12.2025 | 45,60 | 46,25 | 45,07 | 46,05 | -0,52% | - |
| 15.12.2025 | 46,45 | 46,75 | 45,74 | 46,29 | -0,24% | - |
| 12.12.2025 | 46,83 | 47,17 | 45,98 | 46,40 | -0,87% | - |
| 11.12.2025 | 47,53 | 47,69 | 46,41 | 46,80 | -1,82% | - |
| 10.12.2025 | 45,91 | 47,90 | 45,91 | 47,67 | 1,85% | 40,00 |
| 09.12.2025 | 46,82 | 47,01 | 46,40 | 46,81 | -0,74% | - |
| 08.12.2025 | 45,91 | 47,30 | 45,30 | 47,16 | 2,69% | - |
| 05.12.2025 | 45,25 | 46,38 | 43,93 | 45,92 | 2,06% | - |
| 04.12.2025 | 44,32 | 46,36 | 44,23 | 45,00 | 1,95% | - |
| 03.12.2025 | 43,24 | 44,52 | 42,61 | 44,13 | 1,65% | - |
| 02.12.2025 | 43,65 | 44,14 | 43,15 | 43,42 | -0,48% | - |
| 01.12.2025 | 43,24 | 44,26 | 41,92 | 43,63 | 1,12% | - |
| 28.11.2025 | 42,82 | 43,44 | 42,81 | 43,14 | 0,84% | 25,00 |
| 27.11.2025 | 42,72 | 42,79 | 42,69 | 42,78 | -0,57% | 5,00 |
| 26.11.2025 | 42,86 | 43,31 | 42,24 | 43,03 | 0,44% | - |
| 25.11.2025 | 42,85 | 43,00 | 42,38 | 42,84 | -0,04% | - |
| 24.11.2025 | 41,82 | 42,99 | 41,60 | 42,86 | 2,08% | - |
| 21.11.2025 | 40,94 | 42,28 | 40,60 | 41,98 | 1,33% | - |
| 20.11.2025 | 42,09 | 43,57 | 41,36 | 41,43 | -1,53% | - |
| 19.11.2025 | 41,88 | 42,57 | 41,15 | 42,08 | 0,07% | - |
| 18.11.2025 | 42,64 | 42,80 | 41,72 | 42,05 | -1,74% | - |
| 17.11.2025 | 43,82 | 43,85 | 42,11 | 42,79 | -1,31% | 10,00 |
| 14.11.2025 | 43,08 | 43,93 | 41,94 | 43,36 | 0,58% | 55,00 |
| 13.11.2025 | 44,79 | 45,16 | 43,00 | 43,11 | -3,80% | - |
| 12.11.2025 | 40,13 | 46,62 | 40,13 | 44,81 | 11,80% | 70,00 |
| 11.11.2025 | 40,86 | 40,97 | 40,06 | 40,08 | -2,29% | - |
| 10.11.2025 | 40,29 | 41,55 | 39,37 | 41,02 | 3,73% | - |
| 07.11.2025 | 40,66 | 41,33 | 37,23 | 39,55 | 0,84% | - |
| 06.11.2025 | 40,42 | 41,03 | 38,72 | 39,22 | -3,27% | 1.527,00 |
| 05.11.2025 | 40,99 | 41,31 | 40,21 | 40,54 | -2,20% | - |
| 04.11.2025 | 42,25 | 42,60 | 41,13 | 41,45 | -3,02% | 1.305,00 |
| 03.11.2025 | 43,12 | 43,58 | 41,45 | 42,75 | -0,99% | 373,00 |
| 31.10.2025 | 42,81 | 43,59 | 41,76 | 43,17 | 1,69% | - |
| 30.10.2025 | 42,36 | 43,15 | 41,78 | 42,46 | -0,10% | - |
| 29.10.2025 | 43,62 | 43,70 | 42,13 | 42,50 | -1,40% | 682,00 |
| 28.10.2025 | 43,63 | 43,96 | 42,97 | 43,10 | -1,17% | - |
| 27.10.2025 | 44,30 | 44,89 | 43,18 | 43,61 | -0,76% | - |
| 24.10.2025 | 43,70 | 44,76 | 43,69 | 43,95 | 0,40% | - |