34,450€
7,82%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,50 | 34,50 | 34,40 | 34,40 | 7,67% | - |
| 07.05.2026 | 31,55 | 33,45 | 31,50 | 31,95 | -2,29% | - |
| 06.05.2026 | 32,80 | 32,80 | 32,70 | 32,70 | 0,77% | - |
| 05.05.2026 | 34,00 | 34,15 | 32,45 | 32,45 | -4,70% | 40,00 |
| 04.05.2026 | 33,30 | 34,55 | 33,05 | 34,05 | 7,58% | - |
| 30.04.2026 | 31,90 | 31,90 | 31,60 | 31,65 | -0,47% | - |
| 29.04.2026 | 32,20 | 32,50 | 31,80 | 31,80 | -1,09% | - |
| 28.04.2026 | 32,10 | 32,15 | 31,95 | 32,15 | 1,58% | - |
| 27.04.2026 | 31,80 | 31,80 | 31,60 | 31,65 | 0,64% | - |
| 24.04.2026 | 31,40 | 31,80 | 31,30 | 31,45 | -0,94% | - |
| 23.04.2026 | 34,20 | 34,20 | 31,35 | 31,75 | -7,57% | 11,00 |
| 22.04.2026 | 34,40 | 34,40 | 34,35 | 34,35 | 1,93% | - |
| 21.04.2026 | 33,65 | 33,75 | 33,65 | 33,70 | 2,74% | - |
| 20.04.2026 | 32,95 | 33,00 | 32,75 | 32,80 | 0,92% | - |
| 17.04.2026 | 32,50 | 32,50 | 32,40 | 32,50 | -4,83% | - |
| 16.04.2026 | 33,30 | 34,25 | 33,15 | 34,15 | 8,93% | - |
| 15.04.2026 | 31,40 | 31,40 | 31,35 | 31,35 | 0,48% | - |
| 14.04.2026 | 31,20 | 31,25 | 31,20 | 31,20 | 6,30% | - |
| 13.04.2026 | 29,40 | 29,40 | 29,35 | 29,35 | -5,02% | - |
| 10.04.2026 | 31,10 | 31,10 | 30,65 | 30,90 | -5,21% | - |
| 09.04.2026 | 32,65 | 32,65 | 32,60 | 32,60 | -4,26% | - |
| 08.04.2026 | 33,20 | 34,80 | 32,80 | 34,05 | 2,87% | - |
| 07.04.2026 | 33,20 | 33,80 | 32,75 | 33,10 | -1,09% | - |
| 02.04.2026 | 33,17 | 33,57 | 32,19 | 33,47 | 1,45% | - |
| 01.04.2026 | 33,15 | 33,52 | 32,10 | 32,99 | -0,21% | - |
| 31.03.2026 | 32,46 | 33,53 | 32,09 | 33,06 | 2,36% | - |
| 30.03.2026 | 32,15 | 33,26 | 31,99 | 32,30 | 0,97% | 12,00 |
| 27.03.2026 | 33,07 | 33,46 | 31,27 | 31,99 | -3,65% | - |
| 26.03.2026 | 32,91 | 34,16 | 32,37 | 33,20 | 0,45% | - |
| 25.03.2026 | 33,54 | 34,60 | 32,51 | 33,05 | -0,20% | - |
| 24.03.2026 | 34,70 | 35,00 | 33,06 | 33,11 | -6,14% | - |
| 23.03.2026 | 34,54 | 35,88 | 34,09 | 35,28 | 2,41% | - |
| 20.03.2026 | 35,34 | 35,48 | 33,90 | 34,45 | -2,02% | - |
| 19.03.2026 | 34,91 | 36,04 | 34,23 | 35,16 | -0,08% | - |
| 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 |