28,300€
1,07%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,10 | 28,50 | 27,50 | 28,35 | 1,25% | - |
| 17.06.2026 | 29,05 | 29,80 | 27,95 | 28,00 | -3,45% | - |
| 16.06.2026 | 28,95 | 29,95 | 28,55 | 29,00 | 0,52% | - |
| 15.06.2026 | 28,85 | 29,85 | 28,75 | 28,85 | 0,70% | - |
| 12.06.2026 | 27,80 | 28,75 | 27,45 | 28,65 | 3,99% | - |
| 11.06.2026 | 28,05 | 28,75 | 27,35 | 27,55 | -2,13% | - |
| 10.06.2026 | 29,45 | 29,45 | 27,95 | 28,15 | -3,92% | - |
| 09.06.2026 | 30,45 | 30,55 | 28,85 | 29,30 | -4,56% | - |
| 08.06.2026 | 31,10 | 31,55 | 29,95 | 30,70 | -1,29% | 120,00 |
| 05.06.2026 | 30,85 | 31,95 | 30,35 | 31,10 | 0,16% | - |
| 04.06.2026 | 30,05 | 31,85 | 30,05 | 31,05 | 3,16% | 7.426,00 |
| 03.06.2026 | 33,05 | 33,10 | 30,05 | 30,10 | -9,20% | 250,00 |
| 02.06.2026 | 33,50 | 33,85 | 32,35 | 33,15 | -2,36% | - |
| 01.06.2026 | 31,80 | 34,35 | 31,75 | 33,95 | 6,93% | 420,00 |
| 29.05.2026 | 29,95 | 31,85 | 29,95 | 31,75 | 6,37% | 560,00 |
| 28.05.2026 | 30,05 | 31,00 | 29,65 | 29,85 | -1,32% | - |
| 27.05.2026 | 29,85 | 30,75 | 29,40 | 30,25 | 0,83% | - |
| 26.05.2026 | 31,30 | 31,45 | 29,85 | 30,00 | -4,31% | - |
| 25.05.2026 | 31,25 | 31,45 | 31,25 | 31,35 | 0,64% | - |
| 22.05.2026 | 31,65 | 32,20 | 30,75 | 31,15 | -0,64% | - |
| 21.05.2026 | 32,95 | 33,05 | 31,15 | 31,35 | -4,86% | - |
| 20.05.2026 | 32,55 | 32,95 | 31,65 | 32,95 | 1,23% | - |
| 19.05.2026 | 33,00 | 34,75 | 32,45 | 32,55 | -1,51% | - |
| 18.05.2026 | 34,20 | 35,00 | 32,85 | 33,05 | -4,89% | - |
| 15.05.2026 | 33,80 | 35,75 | 33,55 | 34,75 | 2,36% | - |
| 14.05.2026 | 34,20 | 34,95 | 33,65 | 33,95 | -0,59% | - |
| 13.05.2026 | 35,10 | 35,60 | 33,65 | 34,15 | -2,57% | - |
| 12.05.2026 | 35,10 | 36,05 | 34,25 | 35,05 | -0,57% | - |
| 11.05.2026 | 34,90 | 36,95 | 34,80 | 35,25 | -0,70% | - |
| 08.05.2026 | 34,45 | 36,30 | 32,50 | 35,50 | 10,42% | - |
| 07.05.2026 | 31,65 | 33,50 | 31,50 | 32,15 | 1,90% | - |
| 06.05.2026 | 32,75 | 33,05 | 31,35 | 31,55 | -3,66% | - |
| 05.05.2026 | 34,10 | 34,20 | 32,35 | 32,75 | -3,53% | - |
| 04.05.2026 | 33,30 | 34,55 | 33,00 | 33,95 | 4,95% | - |
| 30.04.2026 | 31,70 | 32,65 | 30,90 | 32,35 | 1,57% | - |
| 29.04.2026 | 32,30 | 32,55 | 31,65 | 31,85 | -1,24% | - |
| 28.04.2026 | 32,10 | 33,15 | 31,65 | 32,25 | 0,62% | - |
| 27.04.2026 | 31,65 | 32,40 | 31,35 | 32,05 | 0,94% | - |
| 24.04.2026 | 31,35 | 31,95 | 31,05 | 31,75 | 1,28% | - |
| 23.04.2026 | 33,85 | 34,00 | 31,25 | 31,35 | -7,11% | - |
| 22.04.2026 | 34,00 | 34,55 | 33,65 | 33,75 | -0,59% | - |
| 21.04.2026 | 33,70 | 34,70 | 33,55 | 33,95 | 1,49% | - |
| 20.04.2026 | 32,80 | 33,75 | 32,65 | 33,45 | 1,52% | - |
| 17.04.2026 | 32,50 | 33,15 | 32,25 | 32,95 | 1,54% | - |
| 16.04.2026 | 33,15 | 34,25 | 32,35 | 32,45 | -2,55% | - |
| 15.04.2026 | 31,35 | 33,35 | 31,30 | 33,30 | 6,39% | - |
| 14.04.2026 | 31,20 | 32,15 | 31,05 | 31,30 | 0,64% | 26.400,00 |
| 13.04.2026 | 29,55 | 31,55 | 29,35 | 31,10 | 5,07% | - |
| 10.04.2026 | 30,95 | 31,15 | 29,45 | 29,60 | -3,90% | - |
| 09.04.2026 | 32,65 | 32,65 | 29,95 | 30,80 | -5,67% | - |
| 08.04.2026 | 34,35 | 34,85 | 32,25 | 32,65 | -1,21% | - |
| 07.04.2026 | 33,35 | 33,85 | 32,75 | 33,05 | -1,39% | - |
| 02.04.2026 | 32,93 | 33,59 | 32,18 | 33,52 | 1,02% | - |
| 01.04.2026 | 33,22 | 33,52 | 32,10 | 33,18 | 0,10% | - |
| 31.03.2026 | 32,74 | 33,52 | 32,07 | 33,14 | 2,00% | - |
| 30.03.2026 | 32,21 | 33,27 | 31,99 | 32,49 | 1,26% | - |
| 27.03.2026 | 33,16 | 33,46 | 31,28 | 32,09 | -3,26% | - |
| 26.03.2026 | 32,92 | 34,15 | 32,56 | 33,17 | 0,40% | - |
| 25.03.2026 | 33,28 | 34,60 | 32,50 | 33,04 | -0,83% | - |
| 24.03.2026 | 34,92 | 35,01 | 33,06 | 33,32 | -4,46% | 23,00 |
| 23.03.2026 | 34,20 | 35,87 | 34,09 | 34,87 | 1,22% | - |
| 20.03.2026 | 35,28 | 35,47 | 33,93 | 34,45 | -2,30% | - |
| 19.03.2026 | 34,89 | 36,05 | 34,28 | 35,26 | 1,20% | - |
| 18.03.2026 | 35,88 | 36,18 | 34,76 | 34,84 | -2,38% | - |
| 17.03.2026 | 34,32 | 36,09 | 34,17 | 35,69 | 4,03% | - |
| 16.03.2026 | 35,05 | 35,22 | 33,94 | 34,31 | -1,55% | - |
| 13.03.2026 | 34,34 | 35,18 | 34,08 | 34,85 | 1,01% | - |
| 12.03.2026 | 35,77 | 36,07 | 34,40 | 34,50 | -3,73% | 3.300,00 |
| 11.03.2026 | 36,41 | 37,38 | 35,36 | 35,84 | -1,58% | - |
| 10.03.2026 | 38,29 | 38,51 | 36,02 | 36,42 | -4,10% | 523,00 |
| 09.03.2026 | 38,33 | 38,83 | 37,44 | 37,97 | -1,92% | 625,00 |
| 06.03.2026 | 38,94 | 39,13 | 37,73 | 38,71 | -0,48% | - |
| 05.03.2026 | 37,51 | 40,21 | 37,29 | 38,90 | 3,79% | - |
| 04.03.2026 | 37,51 | 38,19 | 36,60 | 37,48 | -0,17% | - |
| 03.03.2026 | 37,98 | 38,55 | 36,60 | 37,54 | -0,70% | - |
| 02.03.2026 | 37,48 | 38,14 | 36,69 | 37,81 | 0,40% | - |
| 27.02.2026 | 36,72 | 37,75 | 35,04 | 37,66 | 2,18% | - |
| 26.02.2026 | 36,47 | 38,32 | 36,47 | 36,85 | 0,67% | - |
| 25.02.2026 | 36,00 | 36,71 | 35,21 | 36,61 | 1,44% | - |
| 24.02.2026 | 35,67 | 36,87 | 35,12 | 36,09 | 1,46% | 2.466,00 |
| 23.02.2026 | 38,84 | 39,13 | 35,20 | 35,57 | -9,22% | - |
| 20.02.2026 | 39,56 | 40,66 | 38,53 | 39,18 | -1,16% | - |
| 19.02.2026 | 38,10 | 39,67 | 37,65 | 39,64 | 4,03% | - |
| 18.02.2026 | 38,13 | 38,85 | 37,25 | 38,10 | 0,21% | 340,00 |
| 17.02.2026 | 39,49 | 39,81 | 37,09 | 38,03 | -4,18% | - |
| 16.02.2026 | 39,53 | 39,88 | 39,52 | 39,69 | 0,21% | - |
| 13.02.2026 | 39,03 | 40,17 | 38,83 | 39,60 | 1,62% | - |
| 12.02.2026 | 39,74 | 40,24 | 37,71 | 38,97 | -1,78% | - |
| 11.02.2026 | 42,57 | 43,06 | 39,43 | 39,68 | -6,63% | - |
| 10.02.2026 | 42,62 | 43,39 | 42,09 | 42,50 | -0,20% | - |
| 09.02.2026 | 41,60 | 42,59 | 39,60 | 42,58 | 1,35% | - |
| 06.02.2026 | 34,00 | 44,28 | 33,82 | 42,02 | 39,31% | 6.870,00 |
| 05.02.2026 | 31,65 | 32,32 | 30,10 | 30,16 | -4,57% | - |
| 04.02.2026 | 31,39 | 32,23 | 30,11 | 31,61 | 0,72% | - |
| 03.02.2026 | 35,28 | 35,88 | 31,16 | 31,38 | -11,02% | 375,00 |
| 02.02.2026 | 36,09 | 36,85 | 34,92 | 35,27 | -3,29% | - |
| 30.01.2026 | 36,13 | 36,81 | 35,86 | 36,47 | 0,82% | - |
| 29.01.2026 | 38,82 | 39,11 | 35,62 | 36,17 | -7,32% | - |
| 28.01.2026 | 39,25 | 40,28 | 38,80 | 39,03 | -0,23% | - |
| 27.01.2026 | 41,51 | 41,65 | 38,71 | 39,12 | -5,66% | - |