48,700€
0,21%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 48,70 | 48,70 | 48,60 | 48,65 | 0,10% | - |
| 12.11.2026 | 49,05 | 49,05 | 48,60 | 48,60 | -1,82% | - |
| 11.11.2026 | 48,20 | 49,50 | 48,05 | 49,50 | 4,10% | - |
| 10.11.2026 | 47,60 | 48,40 | 47,05 | 47,55 | -1,04% | - |
| 09.11.2026 | 46,40 | 48,55 | 46,35 | 48,05 | 1,05% | - |
| 06.11.2026 | 45,45 | 48,15 | 44,10 | 47,55 | 2,37% | - |
| 05.11.2026 | 46,30 | 46,60 | 46,15 | 46,45 | 4,50% | - |
| 04.11.2026 | 44,55 | 44,55 | 44,35 | 44,45 | -0,89% | - |
| 03.11.2026 | 44,45 | 45,40 | 43,10 | 44,85 | -0,11% | - |
| 02.11.2026 | 43,00 | 45,00 | 43,00 | 44,90 | 4,30% | - |
| 30.10.2026 | 43,50 | 43,75 | 42,85 | 43,05 | 0,58% | 3,00 |
| 29.10.2026 | 43,05 | 43,60 | 42,25 | 42,80 | -0,12% | - |
| 28.10.2026 | 44,45 | 44,70 | 42,50 | 42,85 | -3,27% | - |
| 27.10.2026 | 44,75 | 45,05 | 43,85 | 44,30 | -2,32% | - |
| 26.10.2026 | 45,45 | 45,50 | 45,35 | 45,35 | 0,67% | - |
| 23.10.2026 | 45,20 | 45,20 | 44,15 | 45,05 | 0,90% | - |
| 22.10.2026 | 43,70 | 44,80 | 43,00 | 44,65 | 1,25% | - |
| 21.10.2026 | 43,45 | 44,50 | 43,05 | 44,10 | 1,38% | - |
| 20.10.2026 | 40,75 | 43,55 | 40,25 | 43,50 | 7,41% | - |
| 19.10.2026 | 40,85 | 41,15 | 40,25 | 40,50 | -0,12% | - |
| 16.10.2026 | 41,80 | 42,30 | 40,20 | 40,55 | -1,70% | - |
| 15.10.2026 | 39,60 | 41,50 | 38,85 | 41,25 | 5,23% | - |
| 14.10.2026 | 39,25 | 40,25 | 38,75 | 39,20 | -0,63% | - |
| 13.10.2026 | 39,55 | 40,25 | 39,20 | 39,45 | -1,87% | - |
| 12.10.2026 | 40,10 | 40,35 | 40,10 | 40,20 | 0,88% | - |
| 09.10.2026 | 39,15 | 40,65 | 39,15 | 39,85 | 0,76% | - |
| 08.10.2026 | 39,15 | 39,80 | 38,75 | 39,55 | -0,25% | - |
| 07.10.2026 | 39,00 | 39,75 | 38,85 | 39,65 | -0,50% | 1.345,00 |
| 06.10.2026 | 39,45 | 40,10 | 39,35 | 39,85 | 1,66% | - |
| 05.10.2026 | 38,85 | 39,20 | 38,40 | 39,20 | 2,62% | 25,00 |
| 02.10.2026 | 38,95 | 39,45 | 38,15 | 38,20 | 1,46% | - |
| 01.10.2026 | 37,55 | 39,05 | 37,20 | 37,65 | -0,79% | - |
| 30.09.2026 | 36,95 | 37,95 | 36,55 | 37,95 | 2,71% | - |
| 29.09.2026 | 36,75 | 37,20 | 36,15 | 36,95 | -0,81% | - |
| 28.09.2026 | 39,15 | 39,45 | 37,05 | 37,25 | -5,70% | - |
| 25.09.2026 | 39,65 | 39,65 | 39,45 | 39,50 | -0,63% | - |
| 24.09.2026 | 40,35 | 40,90 | 39,65 | 39,75 | -1,73% | - |
| 23.09.2026 | 40,65 | 41,25 | 40,05 | 40,45 | -1,34% | - |
| 22.09.2026 | 40,90 | 41,00 | 40,90 | 41,00 | 0,00% | - |
| 21.09.2026 | 41,50 | 42,10 | 40,90 | 41,00 | -1,32% | - |
| 18.09.2026 | 41,45 | 41,85 | 40,25 | 41,55 | -1,19% | - |
| 17.09.2026 | 42,80 | 43,35 | 41,80 | 42,05 | -0,24% | - |
| 16.09.2026 | 43,30 | 43,40 | 42,05 | 42,15 | -2,32% | - |
| 15.09.2026 | 43,05 | 43,60 | 41,95 | 43,15 | 2,13% | - |
| 14.09.2026 | 40,90 | 42,40 | 40,70 | 42,25 | 3,17% | 87,00 |
| 11.09.2026 | 41,05 | 42,05 | 40,60 | 40,95 | 0,00% | - |
| 10.09.2026 | 41,20 | 41,45 | 40,60 | 40,95 | 0,12% | - |
| 09.09.2026 | 40,85 | 41,35 | 40,45 | 40,90 | 0,74% | - |
| 08.09.2026 | 42,05 | 42,05 | 40,45 | 40,60 | -3,68% | - |
| 07.09.2026 | 42,35 | 42,35 | 42,05 | 42,15 | 0,48% | - |
| 04.09.2026 | 43,75 | 43,75 | 41,45 | 41,95 | -3,56% | - |
| 03.09.2026 | 42,05 | 43,70 | 41,90 | 43,50 | 3,33% | - |
| 02.09.2026 | 41,10 | 42,15 | 40,35 | 42,10 | 2,31% | 2.001,00 |
| 01.09.2026 | 42,55 | 42,55 | 40,95 | 41,15 | -2,26% | - |
| 31.08.2026 | 43,15 | 43,25 | 42,05 | 42,10 | -2,32% | - |
| 28.08.2026 | 42,05 | 43,25 | 41,80 | 43,10 | 2,50% | - |
| 27.08.2026 | 41,55 | 42,65 | 41,00 | 42,05 | 2,69% | - |
| 26.08.2026 | 40,60 | 41,05 | 39,95 | 40,95 | 0,00% | - |
| 25.08.2026 | 41,35 | 42,15 | 40,60 | 40,95 | -0,97% | - |
| 24.08.2026 | 41,00 | 41,60 | 40,70 | 41,35 | 2,22% | - |
| 21.08.2026 | 40,85 | 41,40 | 39,90 | 40,45 | 0,37% | - |
| 20.08.2026 | 41,60 | 43,05 | 39,80 | 40,30 | -0,74% | - |
| 19.08.2026 | 42,50 | 42,85 | 40,25 | 40,60 | -4,36% | 58,00 |
| 18.08.2026 | 41,70 | 43,30 | 41,55 | 42,45 | 1,43% | - |
| 17.08.2026 | 43,05 | 43,05 | 41,55 | 41,85 | -2,90% | - |
| 14.08.2026 | 44,25 | 44,65 | 42,35 | 43,10 | -4,01% | - |
| 13.08.2026 | 42,20 | 45,55 | 41,10 | 44,90 | 7,54% | - |
| 12.08.2026 | 42,85 | 43,00 | 41,30 | 41,75 | -2,91% | - |
| 11.08.2026 | 42,70 | 43,35 | 42,10 | 43,00 | 1,06% | - |
| 10.08.2026 | 41,50 | 42,65 | 41,15 | 42,55 | 2,78% | - |
| 07.08.2026 | 40,75 | 42,25 | 40,65 | 41,40 | 1,85% | - |
| 06.08.2026 | 41,80 | 41,85 | 40,15 | 40,65 | -3,33% | - |
| 05.08.2026 | 42,25 | 43,00 | 41,60 | 42,05 | 1,69% | - |
| 04.08.2026 | 41,10 | 41,75 | 40,15 | 41,35 | 1,22% | - |
| 03.08.2026 | 39,30 | 41,25 | 39,25 | 40,85 | 3,68% | 100,00 |
| 31.07.2026 | 39,60 | 40,20 | 38,50 | 39,40 | 0,38% | 100,00 |
| 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 |