45,245€
2,52%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.10.2025 | 43,69 | 44,80 | 43,67 | 43,77 | -0,65% | 7,00 |
| 22.10.2025 | 45,67 | 45,76 | 43,65 | 44,06 | -3,68% | - |
| 21.10.2025 | 45,02 | 46,46 | 44,93 | 45,74 | 1,39% | 100,00 |
| 20.10.2025 | 43,81 | 45,33 | 43,81 | 45,11 | 3,27% | 10,00 |
| 17.10.2025 | 42,48 | 43,76 | 41,51 | 43,69 | 3,62% | 53,00 |
| 16.10.2025 | 42,30 | 44,59 | 41,84 | 42,16 | 0,08% | - |
| 15.10.2025 | 42,99 | 43,63 | 41,82 | 42,13 | -3,00% | 81,00 |
| 14.10.2025 | 42,95 | 43,48 | 41,85 | 43,43 | 0,38% | - |
| 13.10.2025 | 42,46 | 43,62 | 42,46 | 43,26 | 1,50% | - |
| 10.10.2025 | 44,36 | 44,74 | 42,14 | 42,63 | -3,79% | 28,00 |
| 09.10.2025 | 44,75 | 45,31 | 44,09 | 44,31 | -2,06% | - |
| 08.10.2025 | 44,94 | 46,31 | 44,94 | 45,24 | -0,56% | 30,00 |
| 07.10.2025 | 45,83 | 46,40 | 43,10 | 45,49 | -0,68% | 1.561,00 |
| 06.10.2025 | 45,59 | 47,44 | 45,20 | 45,80 | 0,19% | - |
| 03.10.2025 | 46,48 | 46,93 | 45,50 | 45,72 | -1,55% | 43,00 |
| 02.10.2025 | 45,65 | 46,61 | 45,65 | 46,43 | 1,99% | 53,00 |
| 01.10.2025 | 44,94 | 46,89 | 44,06 | 45,53 | 1,08% | 65,00 |
| 30.09.2025 | 46,50 | 46,81 | 44,16 | 45,04 | -3,76% | 80,00 |
| 29.09.2025 | 46,32 | 47,23 | 45,97 | 46,80 | 1,25% | - |
| 26.09.2025 | 45,39 | 46,41 | 45,31 | 46,22 | 1,08% | - |
| 25.09.2025 | 44,47 | 46,33 | 43,72 | 45,73 | 1,97% | - |
| 24.09.2025 | 45,71 | 46,33 | 44,57 | 44,85 | -0,82% | 7,00 |
| 23.09.2025 | 44,35 | 46,17 | 44,35 | 45,22 | -0,06% | 5,00 |
| 22.09.2025 | 44,56 | 45,56 | 43,77 | 45,24 | 1,96% | - |
| 19.09.2025 | 44,62 | 46,21 | 44,32 | 44,37 | -0,72% | 252,00 |
| 18.09.2025 | 43,97 | 45,11 | 43,97 | 44,69 | 1,90% | - |
| 17.09.2025 | 43,31 | 44,51 | 43,29 | 43,86 | 1,31% | - |
| 16.09.2025 | 43,79 | 44,01 | 42,39 | 43,29 | -1,31% | - |
| 15.09.2025 | 43,63 | 44,66 | 43,36 | 43,87 | 0,81% | - |
| 12.09.2025 | 44,40 | 44,86 | 43,46 | 43,51 | -1,25% | - |
| 11.09.2025 | 45,27 | 46,79 | 44,07 | 44,07 | -2,67% | - |
| 10.09.2025 | 45,99 | 46,68 | 44,56 | 45,28 | 4,31% | 21,00 |
| 09.09.2025 | 42,80 | 43,71 | 42,64 | 43,40 | 1,17% | - |
| 08.09.2025 | 43,88 | 45,23 | 42,77 | 42,90 | -2,36% | - |
| 05.09.2025 | 43,76 | 44,49 | 41,35 | 43,94 | 9,60% | 592,00 |
| 04.09.2025 | 39,55 | 40,79 | 39,05 | 40,09 | 1,38% | - |
| 03.09.2025 | 40,09 | 41,08 | 39,18 | 39,54 | -1,43% | - |
| 02.09.2025 | 40,17 | 40,19 | 38,35 | 40,12 | 0,28% | 3,00 |
| 01.09.2025 | 39,84 | 41,04 | 39,55 | 40,00 | 0,62% | 98,00 |
| 29.08.2025 | 41,99 | 42,72 | 39,48 | 39,76 | -5,84% | 1.277,00 |
| 28.08.2025 | 37,14 | 42,24 | 35,40 | 42,22 | 17,53% | 2.322,00 |
| 27.08.2025 | 35,13 | 36,20 | 35,11 | 35,92 | 2,70% | 601,00 |
| 26.08.2025 | 35,48 | 35,89 | 34,70 | 34,98 | -0,92% | - |
| 25.08.2025 | 36,07 | 36,92 | 35,13 | 35,30 | -2,06% | 20,00 |
| 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% | - |