36,670€
-0,11%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 36,72 | 36,74 | 36,72 | 36,74 | -0,29% | - |
| 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% | - |
| 26.01.2026 | 40,81 | 41,48 | 39,71 | 41,46 | 1,16% | - |
| 23.01.2026 | 39,89 | 41,36 | 39,48 | 40,98 | 3,62% | - |
| 22.01.2026 | 38,00 | 39,59 | 37,21 | 39,55 | 4,23% | 2.860,00 |
| 21.01.2026 | 38,42 | 38,72 | 37,40 | 37,95 | -1,16% | 16.302,00 |
| 20.01.2026 | 39,48 | 40,03 | 38,25 | 38,40 | -3,41% | 17.706,00 |
| 19.01.2026 | 39,76 | 39,85 | 39,71 | 39,75 | -1,04% | - |
| 16.01.2026 | 41,63 | 42,06 | 40,10 | 40,17 | -3,24% | - |
| 15.01.2026 | 43,20 | 43,70 | 41,37 | 41,52 | -3,74% | - |
| 14.01.2026 | 43,93 | 44,29 | 42,76 | 43,13 | -1,67% | - |
| 13.01.2026 | 46,02 | 46,13 | 43,77 | 43,86 | -4,69% | - |
| 12.01.2026 | 46,49 | 46,55 | 45,63 | 46,02 | -1,70% | - |
| 09.01.2026 | 46,85 | 47,32 | 46,30 | 46,82 | -0,08% | - |
| 08.01.2026 | 48,06 | 48,45 | 46,67 | 46,86 | -2,52% | - |
| 07.01.2026 | 47,33 | 48,32 | 46,87 | 48,07 | 1,50% | - |
| 06.01.2026 | 45,74 | 47,44 | 45,58 | 47,36 | 3,51% | - |
| 05.01.2026 | 43,34 | 46,45 | 43,00 | 45,75 | 6,01% | - |
| 02.01.2026 | 46,44 | 46,99 | 43,08 | 43,16 | -7,18% | - |
| 30.12.2025 | 46,87 | 46,95 | 46,50 | 46,50 | -1,08% | - |
| 29.12.2025 | 47,03 | 47,05 | 46,44 | 47,00 | 0,61% | - |
| 23.12.2025 | 47,64 | 47,68 | 46,55 | 46,72 | -2,30% | - |
| 22.12.2025 | 47,82 | 48,60 | 47,73 | 47,82 | 1,19% | - |
| 19.12.2025 | 46,76 | 47,47 | 46,76 | 47,26 | 0,39% | - |
| 18.12.2025 | 45,35 | 47,31 | 45,31 | 47,08 | 3,53% | - |
| 17.12.2025 | 46,30 | 46,89 | 44,60 | 45,47 | -0,72% | 42,00 |
| 16.12.2025 | 45,97 | 46,25 | 45,07 | 45,80 | -0,71% | - |
| 15.12.2025 | 46,64 | 46,75 | 45,74 | 46,13 | -1,14% | - |
| 12.12.2025 | 46,92 | 47,16 | 45,98 | 46,66 | -0,34% | - |
| 11.12.2025 | 47,36 | 47,61 | 46,40 | 46,82 | -1,57% | - |
| 10.12.2025 | 46,65 | 47,56 | 46,43 | 47,56 | 1,79% | - |
| 09.12.2025 | 46,81 | 47,02 | 46,34 | 46,73 | -0,15% | - |
| 08.12.2025 | 45,55 | 47,31 | 45,55 | 46,80 | 1,96% | - |
| 05.12.2025 | 45,20 | 46,38 | 44,90 | 45,90 | 1,74% | - |
| 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% | - |