44,130€
-0,46%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 44,48 | 46,62 | 44,23 | 45,11 | 1,75% | - |
| 03.12.2025 | 43,24 | 44,51 | 42,74 | 44,34 | 2,32% | - |
| 02.12.2025 | 43,61 | 44,14 | 43,15 | 43,33 | -0,86% | - |
| 01.12.2025 | 42,88 | 44,25 | 42,15 | 43,71 | 2,29% | - |
| 28.11.2025 | 42,82 | 43,44 | 42,67 | 42,73 | 0,06% | - |
| 27.11.2025 | 42,73 | 42,79 | 42,70 | 42,70 | -0,52% | - |
| 26.11.2025 | 42,82 | 43,31 | 42,24 | 42,93 | 0,66% | - |
| 25.11.2025 | 42,78 | 43,02 | 42,32 | 42,64 | -0,25% | - |
| 24.11.2025 | 41,69 | 42,98 | 41,68 | 42,75 | 2,77% | 400,00 |
| 21.11.2025 | 40,87 | 41,60 | 40,60 | 41,60 | 0,15% | - |
| 20.11.2025 | 42,47 | 43,59 | 41,36 | 41,54 | 0,51% | - |
| 19.11.2025 | 41,84 | 42,57 | 41,30 | 41,32 | -1,28% | - |
| 18.11.2025 | 42,59 | 42,80 | 41,72 | 41,86 | -2,28% | - |
| 17.11.2025 | 43,74 | 43,85 | 42,09 | 42,84 | -1,02% | - |
| 14.11.2025 | 43,03 | 43,93 | 41,94 | 43,28 | -0,88% | - |
| 13.11.2025 | 45,12 | 45,13 | 43,40 | 43,66 | -2,98% | - |
| 12.11.2025 | 45,59 | 47,06 | 44,45 | 45,00 | 11,91% | - |
| 11.11.2025 | 40,85 | 40,97 | 40,13 | 40,21 | -1,71% | - |
| 10.11.2025 | 39,79 | 41,55 | 39,72 | 40,91 | 2,79% | - |
| 07.11.2025 | 40,57 | 41,33 | 37,23 | 39,80 | 1,55% | - |
| 06.11.2025 | 40,39 | 41,03 | 38,73 | 39,19 | -3,19% | - |
| 05.11.2025 | 41,07 | 41,31 | 40,21 | 40,48 | -2,17% | - |
| 04.11.2025 | 42,42 | 42,60 | 41,16 | 41,38 | -3,55% | - |
| 03.11.2025 | 43,03 | 43,58 | 41,46 | 42,90 | 0,33% | - |
| 31.10.2025 | 42,42 | 43,37 | 41,72 | 42,76 | -0,34% | - |
| 30.10.2025 | 42,28 | 43,14 | 42,09 | 42,91 | 0,60% | - |
| 29.10.2025 | 43,35 | 43,70 | 42,13 | 42,65 | -2,16% | - |
| 28.10.2025 | 43,58 | 43,96 | 42,97 | 43,59 | -0,24% | - |
| 27.10.2025 | 44,32 | 44,88 | 43,18 | 43,70 | -0,53% | - |
| 24.10.2025 | 43,83 | 44,90 | 43,69 | 43,93 | -0,18% | - |
| 23.10.2025 | 43,70 | 44,80 | 43,67 | 44,01 | -0,32% | - |
| 22.10.2025 | 45,66 | 45,76 | 43,65 | 44,15 | -4,16% | - |
| 21.10.2025 | 45,13 | 46,50 | 45,01 | 46,07 | 2,13% | - |
| 20.10.2025 | 43,91 | 45,32 | 43,89 | 45,11 | 3,27% | - |
| 17.10.2025 | 42,16 | 43,76 | 41,51 | 43,68 | 3,63% | - |
| 16.10.2025 | 42,31 | 44,59 | 41,85 | 42,15 | 0,07% | - |
| 15.10.2025 | 43,03 | 43,50 | 41,82 | 42,12 | -1,86% | 1.200,00 |
| 14.10.2025 | 42,62 | 43,48 | 41,85 | 42,92 | -0,06% | - |
| 13.10.2025 | 42,86 | 43,55 | 42,68 | 42,95 | 0,96% | - |
| 10.10.2025 | 44,20 | 44,75 | 42,14 | 42,54 | -4,60% | 5,00 |
| 09.10.2025 | 44,78 | 45,18 | 44,16 | 44,59 | -2,00% | - |
| 08.10.2025 | 45,44 | 46,33 | 45,21 | 45,49 | -0,11% | - |
| 07.10.2025 | 45,99 | 46,38 | 43,09 | 45,54 | -0,57% | - |
| 06.10.2025 | 45,54 | 47,45 | 45,53 | 45,80 | 1,02% | - |
| 03.10.2025 | 46,53 | 46,93 | 45,34 | 45,34 | -2,19% | - |
| 02.10.2025 | 46,09 | 46,61 | 45,87 | 46,36 | 1,62% | - |
| 01.10.2025 | 44,86 | 46,89 | 44,06 | 45,62 | 2,97% | - |
| 30.09.2025 | 46,44 | 46,45 | 44,17 | 44,30 | -4,96% | - |
| 29.09.2025 | 46,42 | 47,22 | 45,94 | 46,61 | 0,54% | 36,00 |
| 26.09.2025 | 45,50 | 46,40 | 45,45 | 46,36 | 0,73% | - |
| 25.09.2025 | 44,54 | 46,32 | 43,73 | 46,02 | 3,47% | - |
| 24.09.2025 | 45,38 | 46,32 | 44,48 | 44,48 | -2,03% | - |
| 23.09.2025 | 45,22 | 46,17 | 44,84 | 45,40 | 0,30% | - |
| 22.09.2025 | 44,52 | 45,56 | 43,77 | 45,27 | 1,14% | - |
| 19.09.2025 | 44,52 | 46,21 | 44,43 | 44,76 | 0,06% | - |
| 18.09.2025 | 44,18 | 45,09 | 44,13 | 44,73 | 1,74% | - |
| 17.09.2025 | 43,33 | 44,18 | 43,30 | 43,96 | 1,77% | - |
| 16.09.2025 | 43,84 | 44,01 | 42,39 | 43,20 | -1,81% | - |
| 15.09.2025 | 43,56 | 44,66 | 43,44 | 44,00 | 0,78% | - |
| 12.09.2025 | 44,33 | 44,86 | 43,44 | 43,65 | -0,83% | - |
| 11.09.2025 | 45,78 | 46,79 | 44,02 | 44,02 | -2,91% | - |
| 10.09.2025 | 45,95 | 46,76 | 44,51 | 45,34 | 4,63% | 25,00 |
| 09.09.2025 | 42,84 | 43,70 | 42,84 | 43,34 | 0,35% | - |
| 08.09.2025 | 43,99 | 44,82 | 42,77 | 43,18 | -1,83% | - |
| 05.09.2025 | 43,81 | 44,49 | 41,43 | 43,99 | 9,71% | - |
| 04.09.2025 | 39,54 | 40,78 | 39,01 | 40,10 | 1,30% | - |
| 03.09.2025 | 40,01 | 41,10 | 39,19 | 39,58 | -1,41% | - |
| 02.09.2025 | 40,15 | 40,18 | 38,35 | 40,15 | 0,19% | 110,00 |
| 01.09.2025 | 39,61 | 41,05 | 39,55 | 40,07 | 0,80% | - |
| 29.08.2025 | 41,95 | 42,72 | 39,48 | 39,76 | -5,86% | - |
| 28.08.2025 | 37,22 | 42,23 | 35,40 | 42,23 | 17,90% | - |
| 27.08.2025 | 35,24 | 36,21 | 35,15 | 35,82 | 2,54% | - |
| 26.08.2025 | 35,27 | 35,56 | 34,70 | 34,93 | -1,25% | 58,00 |
| 25.08.2025 | 36,28 | 36,92 | 35,14 | 35,37 | -1,96% | - |
| 22.08.2025 | 35,60 | 36,33 | 35,27 | 36,08 | 1,62% | - |
| 21.08.2025 | 35,75 | 36,10 | 34,60 | 35,51 | -0,75% | - |
| 20.08.2025 | 35,46 | 35,84 | 34,74 | 35,77 | 0,77% | - |
| 19.08.2025 | 35,74 | 35,97 | 35,02 | 35,50 | -0,53% | - |
| 18.08.2025 | 34,57 | 35,70 | 34,39 | 35,69 | 3,35% | - |
| 15.08.2025 | 34,11 | 34,74 | 33,73 | 34,53 | 1,92% | - |
| 14.08.2025 | 34,49 | 34,80 | 33,58 | 33,88 | -2,09% | - |
| 13.08.2025 | 33,48 | 34,60 | 33,24 | 34,60 | 3,52% | - |
| 12.08.2025 | 33,70 | 34,14 | 33,16 | 33,43 | -0,81% | - |
| 11.08.2025 | 34,96 | 35,53 | 33,70 | 33,70 | -3,65% | - |
| 08.08.2025 | 35,66 | 36,05 | 34,64 | 34,98 | -1,81% | - |
| 07.08.2025 | 36,18 | 36,78 | 34,85 | 35,62 | -1,61% | - |
| 06.08.2025 | 36,24 | 36,87 | 35,76 | 36,20 | 0,35% | - |
| 05.08.2025 | 36,77 | 37,13 | 35,78 | 36,08 | -1,60% | - |
| 04.08.2025 | 36,20 | 36,85 | 36,15 | 36,66 | 1,64% | - |
| 01.08.2025 | 37,47 | 37,48 | 35,83 | 36,07 | -3,89% | - |
| 31.07.2025 | 39,71 | 39,94 | 37,51 | 37,53 | -5,28% | - |
| 30.07.2025 | 39,05 | 39,86 | 38,50 | 39,62 | 1,58% | - |
| 29.07.2025 | 39,87 | 40,36 | 38,79 | 39,01 | -1,89% | - |
| 28.07.2025 | 39,28 | 40,43 | 39,28 | 39,76 | 1,69% | - |
| 25.07.2025 | 38,59 | 39,39 | 38,22 | 39,09 | 1,37% | - |
| 24.07.2025 | 39,43 | 39,91 | 38,44 | 38,56 | -2,45% | - |
| 23.07.2025 | 39,40 | 39,72 | 38,85 | 39,53 | 0,80% | - |
| 22.07.2025 | 38,75 | 39,40 | 38,59 | 39,22 | 1,25% | - |
| 21.07.2025 | 39,47 | 39,91 | 38,65 | 38,74 | -1,87% | - |
| 18.07.2025 | 40,89 | 40,92 | 38,87 | 39,47 | -3,32% | - |