39,100€
-0,38%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 39,60 | 40,20 | 38,50 | 39,20 | -0,13% | - |
| 30.07.2026 | 41,35 | 41,60 | 38,25 | 39,25 | -6,10% | - |
| 29.07.2026 | 40,35 | 42,15 | 40,25 | 41,80 | 2,70% | - |
| 28.07.2026 | 39,50 | 41,60 | 38,85 | 40,70 | 2,65% | - |
| 27.07.2026 | 38,20 | 40,15 | 38,15 | 39,65 | 3,26% | - |
| 24.07.2026 | 36,30 | 38,45 | 36,25 | 38,40 | 5,49% | - |
| 23.07.2026 | 36,70 | 37,55 | 35,95 | 36,40 | -0,82% | - |
| 22.07.2026 | 38,80 | 39,40 | 36,65 | 36,70 | -4,30% | 1.962,00 |
| 21.07.2026 | 39,65 | 40,10 | 38,05 | 38,35 | -5,19% | 462,00 |
| 20.07.2026 | 39,10 | 40,75 | 38,35 | 40,45 | 4,12% | - |
| 17.07.2026 | 38,75 | 39,50 | 38,05 | 38,85 | -1,02% | - |
| 16.07.2026 | 38,95 | 39,60 | 38,90 | 39,25 | 1,29% | - |
| 15.07.2026 | 36,30 | 39,40 | 36,10 | 38,75 | 6,60% | 702,00 |
| 14.07.2026 | 37,35 | 37,60 | 35,20 | 36,35 | -3,32% | 350,00 |
| 13.07.2026 | 36,20 | 37,75 | 36,10 | 37,60 | 3,72% | 1.287,00 |
| 10.07.2026 | 35,45 | 36,55 | 35,35 | 36,25 | 4,32% | - |
| 09.07.2026 | 34,35 | 34,75 | 33,05 | 34,75 | 0,14% | - |
| 08.07.2026 | 35,60 | 35,60 | 34,35 | 34,70 | -3,74% | - |
| 07.07.2026 | 35,20 | 36,40 | 35,20 | 36,05 | 2,56% | - |
| 06.07.2026 | 35,30 | 35,65 | 34,70 | 35,15 | -0,42% | 91,00 |
| 03.07.2026 | 35,40 | 35,40 | 35,30 | 35,30 | 0,43% | - |
| 02.07.2026 | 34,10 | 35,35 | 33,55 | 35,15 | 1,74% | - |
| 01.07.2026 | 31,70 | 34,75 | 31,55 | 34,55 | 9,51% | 286,00 |
| 30.06.2026 | 31,50 | 31,65 | 30,95 | 31,55 | 0,32% | 3,00 |
| 29.06.2026 | 31,40 | 32,05 | 31,05 | 31,45 | 2,11% | 141,00 |
| 26.06.2026 | 29,40 | 31,05 | 29,25 | 30,80 | 3,88% | 250,00 |
| 25.06.2026 | 29,45 | 30,15 | 28,65 | 29,65 | 1,72% | - |
| 24.06.2026 | 28,40 | 29,55 | 28,25 | 29,15 | 3,00% | - |
| 23.06.2026 | 27,90 | 29,00 | 27,75 | 28,30 | 2,35% | - |
| 22.06.2026 | 28,35 | 29,35 | 27,50 | 27,65 | -2,47% | 192,00 |
| 19.06.2026 | 28,50 | 28,50 | 28,35 | 28,35 | -0,18% | - |
| 18.06.2026 | 28,10 | 28,45 | 27,50 | 28,40 | -1,05% | 100,00 |
| 17.06.2026 | 29,05 | 29,85 | 28,45 | 28,70 | -1,54% | - |
| 16.06.2026 | 28,95 | 29,95 | 28,55 | 29,15 | 0,69% | - |
| 15.06.2026 | 28,90 | 29,85 | 28,80 | 28,95 | 4,14% | - |
| 12.06.2026 | 27,70 | 27,80 | 27,70 | 27,80 | 0,72% | - |
| 11.06.2026 | 28,15 | 28,75 | 27,35 | 27,60 | -2,30% | 100,00 |
| 10.06.2026 | 29,35 | 29,45 | 28,10 | 28,25 | -7,07% | 38,00 |
| 09.06.2026 | 30,40 | 30,85 | 30,30 | 30,40 | -3,34% | - |
| 08.06.2026 | 31,15 | 31,70 | 30,70 | 31,45 | 2,61% | - |
| 05.06.2026 | 31,00 | 31,95 | 30,55 | 30,65 | -3,46% | - |
| 04.06.2026 | 30,20 | 31,85 | 30,05 | 31,75 | 0,32% | 464,00 |
| 03.06.2026 | 33,10 | 33,10 | 31,45 | 31,65 | -3,95% | - |
| 02.06.2026 | 33,60 | 33,80 | 32,75 | 32,95 | -3,51% | - |
| 01.06.2026 | 31,80 | 34,25 | 31,65 | 34,15 | 12,89% | 2.502,00 |
| 29.05.2026 | 30,00 | 30,45 | 29,95 | 30,25 | 0,17% | - |
| 28.05.2026 | 29,90 | 30,95 | 29,70 | 30,20 | 0,17% | - |
| 27.05.2026 | 30,00 | 30,15 | 29,85 | 30,15 | -0,33% | - |
| 26.05.2026 | 31,40 | 31,50 | 30,25 | 30,25 | -3,20% | - |
| 25.05.2026 | 31,20 | 31,25 | 31,00 | 31,25 | -0,95% | - |
| 22.05.2026 | 31,60 | 31,60 | 31,55 | 31,55 | -4,25% | - |
| 21.05.2026 | 33,00 | 33,00 | 32,90 | 32,95 | 1,38% | - |
| 20.05.2026 | 32,55 | 32,55 | 32,50 | 32,50 | -4,41% | - |
| 19.05.2026 | 33,00 | 34,75 | 32,85 | 34,00 | -0,29% | - |
| 18.05.2026 | 34,50 | 35,05 | 33,55 | 34,10 | -1,59% | - |
| 15.05.2026 | 33,80 | 35,75 | 33,55 | 34,65 | 2,36% | - |
| 14.05.2026 | 34,10 | 34,90 | 33,65 | 33,85 | -0,59% | - |
| 13.05.2026 | 35,15 | 35,60 | 33,65 | 34,05 | -2,01% | 11,00 |
| 12.05.2026 | 35,20 | 36,05 | 34,25 | 34,75 | -1,14% | - |
| 11.05.2026 | 35,50 | 36,95 | 34,80 | 35,15 | 2,63% | - |
| 08.05.2026 | 34,50 | 36,30 | 32,60 | 34,25 | 7,20% | - |
| 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% | - |