38,278€
-11,14%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 40,60 | 40,78 | 36,73 | 38,30 | -11,08% | - |
| 02.04.2025 | 42,44 | 43,47 | 40,79 | 43,07 | 1,59% | - |
| 01.04.2025 | 42,34 | 43,13 | 41,50 | 42,40 | -0,04% | - |
| 31.03.2025 | 42,17 | 42,88 | 40,21 | 42,41 | -1,98% | - |
| 28.03.2025 | 44,90 | 44,99 | 42,46 | 43,27 | -4,94% | - |
| 27.03.2025 | 45,18 | 45,63 | 43,60 | 45,51 | 1,06% | - |
| 26.03.2025 | 46,56 | 47,26 | 44,93 | 45,04 | -3,40% | 1.400,00 |
| 25.03.2025 | 46,95 | 47,66 | 45,97 | 46,62 | 1,56% | - |
| 24.03.2025 | 44,54 | 47,26 | 44,49 | 45,90 | 3,71% | - |
| 21.03.2025 | 44,29 | 44,73 | 43,25 | 44,26 | 0,12% | - |
| 20.03.2025 | 44,19 | 44,74 | 43,63 | 44,21 | -0,25% | - |
| 19.03.2025 | 42,99 | 44,58 | 42,86 | 44,32 | 4,94% | - |
| 18.03.2025 | 42,62 | 43,15 | 41,39 | 42,23 | -1,44% | - |
| 17.03.2025 | 42,51 | 43,46 | 42,08 | 42,85 | 0,07% | - |
| 14.03.2025 | 40,73 | 43,59 | 40,69 | 42,82 | 6,20% | - |
| 13.03.2025 | 42,37 | 42,49 | 39,47 | 40,32 | -4,36% | - |
| 12.03.2025 | 40,77 | 42,56 | 40,42 | 42,16 | 4,21% | 472,00 |
| 11.03.2025 | 39,49 | 41,13 | 39,28 | 40,45 | 0,58% | - |
| 10.03.2025 | 43,45 | 43,50 | 39,95 | 40,22 | -7,57% | - |
| 07.03.2025 | 44,38 | 44,70 | 42,02 | 43,51 | -1,41% | - |
| 06.03.2025 | 45,78 | 45,79 | 43,78 | 44,14 | -3,62% | - |
| 05.03.2025 | 47,47 | 47,87 | 44,70 | 45,79 | -3,19% | - |
| 04.03.2025 | 49,27 | 49,51 | 46,46 | 47,30 | -3,59% | - |
| 03.03.2025 | 53,00 | 53,83 | 48,83 | 49,07 | -7,76% | - |
| 28.02.2025 | 52,27 | 53,90 | 51,42 | 53,20 | 1,94% | - |
| 27.02.2025 | 51,71 | 54,08 | 50,56 | 52,19 | 1,29% | - |
| 26.02.2025 | 51,33 | 52,13 | 50,93 | 51,52 | 1,23% | - |
| 25.02.2025 | 50,86 | 51,42 | 49,31 | 50,90 | 0,07% | - |
| 24.02.2025 | 50,67 | 51,47 | 48,67 | 50,86 | 0,91% | - |
| 21.02.2025 | 53,98 | 55,02 | 50,00 | 50,40 | -6,39% | - |
| 20.02.2025 | 55,57 | 55,74 | 53,47 | 53,84 | -3,14% | - |
| 19.02.2025 | 57,45 | 58,16 | 55,50 | 55,59 | -3,26% | - |
| 18.02.2025 | 57,32 | 58,52 | 56,86 | 57,46 | 0,45% | - |
| 17.02.2025 | 57,06 | 57,28 | 57,01 | 57,20 | 0,30% | - |
| 14.02.2025 | 58,12 | 58,64 | 55,88 | 57,03 | -2,00% | 20,00 |
| 13.02.2025 | 58,61 | 59,45 | 57,15 | 58,20 | -1,00% | - |
| 12.02.2025 | 59,61 | 59,61 | 58,10 | 58,79 | -0,90% | - |
| 11.02.2025 | 62,74 | 63,54 | 59,32 | 59,32 | -5,88% | - |
| 10.02.2025 | 60,76 | 63,72 | 60,36 | 63,03 | 4,86% | 400,00 |
| 07.02.2025 | 66,23 | 67,02 | 60,05 | 60,11 | -35,23% | 300,00 |
| 06.02.2025 | 93,57 | 94,85 | 91,58 | 92,80 | -0,42% | - |
| 05.02.2025 | 92,30 | 93,84 | 91,92 | 93,20 | 0,64% | 275,00 |
| 04.02.2025 | 92,91 | 94,35 | 91,86 | 92,61 | -0,53% | - |
| 03.02.2025 | 93,07 | 93,92 | 90,92 | 93,10 | -0,27% | - |
| 31.01.2025 | 92,69 | 96,51 | 92,56 | 93,35 | 1,10% | - |
| 30.01.2025 | 91,67 | 92,95 | 90,98 | 92,34 | 0,85% | - |
| 29.01.2025 | 92,99 | 94,73 | 89,83 | 91,56 | -1,61% | - |
| 28.01.2025 | 88,70 | 94,46 | 88,21 | 93,06 | 5,03% | - |
| 27.01.2025 | 89,04 | 92,18 | 83,08 | 88,60 | -0,93% | 2.000,00 |
| 24.01.2025 | 88,23 | 90,38 | 87,80 | 89,43 | 0,91% | - |
| 23.01.2025 | 88,36 | 88,70 | 85,29 | 88,63 | 0,42% | - |
| 22.01.2025 | 86,86 | 89,82 | 86,54 | 88,25 | 1,78% | - |
| 21.01.2025 | 85,64 | 86,99 | 84,60 | 86,71 | 1,21% | - |
| 20.01.2025 | 86,27 | 86,35 | 85,48 | 85,67 | -1,01% | - |
| 17.01.2025 | 85,87 | 87,37 | 85,50 | 86,54 | 1,02% | - |
| 16.01.2025 | 84,74 | 88,05 | 84,74 | 85,66 | 1,32% | - |
| 15.01.2025 | 80,01 | 84,93 | 79,64 | 84,54 | 5,81% | 240,00 |
| 14.01.2025 | 79,17 | 82,17 | 79,06 | 79,90 | 0,79% | - |
| 13.01.2025 | 81,32 | 81,47 | 77,89 | 79,27 | -2,38% | - |
| 10.01.2025 | 81,56 | 83,42 | 78,94 | 81,20 | -0,61% | 20,00 |
| 09.01.2025 | 79,96 | 81,70 | 79,90 | 81,70 | 2,20% | - |
| 08.01.2025 | 81,06 | 81,65 | 78,97 | 79,95 | -1,26% | - |
| 07.01.2025 | 84,49 | 85,94 | 80,31 | 80,97 | -3,89% | 32,00 |
| 06.01.2025 | 84,99 | 86,63 | 83,48 | 84,24 | -1,58% | - |
| 03.01.2025 | 81,94 | 85,67 | 81,73 | 85,59 | 4,52% | - |
| 02.01.2025 | 81,87 | 83,64 | 81,10 | 81,89 | -0,14% | - |
| 30.12.2024 | 83,15 | 83,44 | 82,01 | 82,01 | -1,66% | - |
| 27.12.2024 | 85,39 | 85,44 | 81,95 | 83,39 | -3,00% | - |
| 23.12.2024 | 86,19 | 87,26 | 84,67 | 85,97 | 0,10% | - |
| 20.12.2024 | 85,23 | 88,22 | 82,86 | 85,88 | 0,69% | 116,00 |
| 19.12.2024 | 85,16 | 87,11 | 83,98 | 85,29 | 5,61% | - |
| 18.12.2024 | 83,36 | 87,72 | 79,78 | 80,76 | -3,12% | - |
| 17.12.2024 | 83,58 | 83,77 | 82,12 | 83,36 | -0,43% | 130,00 |
| 16.12.2024 | 83,61 | 84,37 | 82,34 | 83,72 | 0,05% | - |
| 13.12.2024 | 85,84 | 86,97 | 83,49 | 83,68 | -2,46% | - |
| 12.12.2024 | 85,35 | 86,39 | 84,31 | 85,79 | 0,06% | - |
| 11.12.2024 | 85,18 | 86,50 | 84,74 | 85,74 | 0,79% | - |
| 10.12.2024 | 87,55 | 88,90 | 84,00 | 85,07 | -2,96% | - |
| 09.12.2024 | 92,14 | 92,14 | 87,42 | 87,66 | -4,95% | - |
| 06.12.2024 | 90,24 | 92,73 | 89,41 | 92,23 | 2,23% | - |
| 05.12.2024 | 88,03 | 91,94 | 87,69 | 90,22 | 2,51% | - |
| 04.12.2024 | 84,15 | 88,03 | 82,03 | 88,01 | 4,52% | - |
| 03.12.2024 | 84,29 | 85,61 | 82,08 | 84,20 | -1,27% | 240,00 |
| 02.12.2024 | 85,52 | 86,46 | 84,49 | 85,28 | 0,25% | - |
| 29.11.2024 | 84,95 | 86,06 | 84,75 | 85,07 | -0,07% | - |
| 28.11.2024 | 85,05 | 85,19 | 84,96 | 85,13 | 0,09% | - |
| 27.11.2024 | 89,55 | 89,89 | 84,99 | 85,05 | -4,03% | - |
| 26.11.2024 | 89,27 | 89,45 | 88,14 | 88,62 | -0,85% | - |
| 25.11.2024 | 87,65 | 89,71 | 87,63 | 89,38 | 1,72% | - |
| 22.11.2024 | 86,39 | 88,60 | 86,21 | 87,87 | 2,35% | - |
| 21.11.2024 | 83,18 | 86,25 | 83,03 | 85,86 | 2,97% | - |
| 20.11.2024 | 81,38 | 83,57 | 81,27 | 83,38 | 2,58% | - |
| 19.11.2024 | 79,79 | 81,41 | 78,75 | 81,29 | 1,71% | - |
| 18.11.2024 | 80,25 | 81,09 | 79,19 | 79,92 | -0,62% | 100,00 |
| 15.11.2024 | 81,34 | 81,77 | 78,85 | 80,41 | -2,09% | 75,00 |
| 14.11.2024 | 84,74 | 85,20 | 82,13 | 82,13 | -3,27% | - |
| 13.11.2024 | 83,42 | 86,32 | 82,60 | 84,90 | 1,26% | - |
| 12.11.2024 | 80,52 | 84,82 | 79,09 | 83,85 | 4,01% | - |
| 11.11.2024 | 72,07 | 80,75 | 71,60 | 80,62 | 11,71% | - |
| 08.11.2024 | 68,36 | 73,09 | 68,34 | 72,17 | 18,32% | - |