38,633€
0,03%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 38,45 | 38,98 | 38,45 | 38,66 | -0,07% | - |
| 26.06.2025 | 38,40 | 39,06 | 37,87 | 38,69 | 0,64% | - |
| 25.06.2025 | 39,02 | 39,75 | 38,21 | 38,45 | -1,37% | - |
| 24.06.2025 | 38,58 | 39,43 | 38,37 | 38,98 | 1,96% | - |
| 23.06.2025 | 37,88 | 38,62 | 37,46 | 38,23 | 0,74% | - |
| 20.06.2025 | 36,95 | 38,33 | 36,76 | 37,95 | 3,19% | - |
| 19.06.2025 | 37,16 | 37,17 | 36,78 | 36,78 | -1,14% | 4,00 |
| 18.06.2025 | 36,03 | 37,43 | 36,03 | 37,20 | 2,12% | - |
| 17.06.2025 | 36,18 | 36,73 | 35,77 | 36,43 | 0,24% | - |
| 16.06.2025 | 36,12 | 36,53 | 35,94 | 36,34 | 1,34% | - |
| 13.06.2025 | 37,66 | 37,86 | 35,65 | 35,86 | -5,58% | - |
| 12.06.2025 | 37,90 | 38,56 | 37,35 | 37,98 | -0,62% | - |
| 11.06.2025 | 39,63 | 39,84 | 37,80 | 38,22 | -3,78% | 66,00 |
| 10.06.2025 | 39,89 | 40,55 | 39,63 | 39,72 | -0,50% | 2.010,00 |
| 09.06.2025 | 39,89 | 40,44 | 39,65 | 39,92 | -0,24% | - |
| 06.06.2025 | 39,66 | 40,68 | 39,66 | 40,01 | 0,18% | 100,00 |
| 05.06.2025 | 39,56 | 40,44 | 39,31 | 39,94 | -0,03% | - |
| 04.06.2025 | 39,60 | 40,05 | 38,98 | 39,95 | 0,67% | - |
| 03.06.2025 | 37,69 | 39,75 | 37,04 | 39,68 | 5,64% | - |
| 02.06.2025 | 38,22 | 38,23 | 36,86 | 37,56 | -2,37% | - |
| 30.05.2025 | 38,34 | 38,59 | 37,34 | 38,48 | 0,83% | - |
| 29.05.2025 | 40,62 | 40,92 | 37,80 | 38,16 | -3,10% | - |
| 28.05.2025 | 39,90 | 40,26 | 38,48 | 39,38 | -1,25% | - |
| 27.05.2025 | 39,66 | 40,24 | 39,29 | 39,88 | 0,42% | - |
| 26.05.2025 | 39,48 | 39,93 | 39,48 | 39,72 | 1,65% | - |
| 23.05.2025 | 38,92 | 39,45 | 37,72 | 39,07 | 0,08% | - |
| 22.05.2025 | 39,28 | 40,03 | 38,98 | 39,04 | -0,98% | - |
| 21.05.2025 | 41,07 | 41,09 | 39,41 | 39,43 | -4,77% | 1.714,00 |
| 20.05.2025 | 41,17 | 41,73 | 40,83 | 41,40 | 0,32% | - |
| 19.05.2025 | 40,41 | 41,28 | 39,99 | 41,27 | -0,58% | - |
| 16.05.2025 | 41,75 | 41,98 | 41,11 | 41,51 | -0,85% | - |
| 15.05.2025 | 42,67 | 42,80 | 41,57 | 41,86 | -2,61% | - |
| 14.05.2025 | 42,69 | 43,41 | 42,24 | 42,98 | 0,76% | - |
| 13.05.2025 | 42,54 | 43,09 | 42,21 | 42,66 | -0,15% | - |
| 12.05.2025 | 40,43 | 43,69 | 40,43 | 42,72 | 7,64% | 1.500,00 |
| 09.05.2025 | 41,11 | 43,54 | 39,64 | 39,69 | -6,31% | - |
| 08.05.2025 | 41,30 | 43,23 | 41,28 | 42,37 | 3,17% | - |
| 07.05.2025 | 40,23 | 41,58 | 39,77 | 41,07 | 3,67% | - |
| 06.05.2025 | 39,83 | 40,21 | 39,06 | 39,61 | -0,85% | - |
| 05.05.2025 | 39,73 | 40,68 | 39,16 | 39,95 | -0,30% | - |
| 02.05.2025 | 39,78 | 41,12 | 39,62 | 40,07 | -0,36% | - |
| 30.04.2025 | 41,19 | 41,19 | 38,94 | 40,21 | -1,32% | - |
| 29.04.2025 | 39,83 | 41,09 | 39,37 | 40,75 | 2,70% | - |
| 28.04.2025 | 39,59 | 40,72 | 39,38 | 39,68 | -0,40% | - |
| 25.04.2025 | 39,59 | 40,19 | 39,28 | 39,84 | 1,22% | - |
| 24.04.2025 | 37,39 | 39,49 | 37,10 | 39,36 | 4,69% | - |
| 23.04.2025 | 36,60 | 38,58 | 36,50 | 37,59 | 5,21% | - |
| 22.04.2025 | 35,31 | 36,07 | 34,80 | 35,73 | 0,01% | - |
| 17.04.2025 | 36,31 | 37,03 | 35,25 | 35,73 | -0,49% | - |
| 16.04.2025 | 36,80 | 37,24 | 35,33 | 35,90 | -4,05% | - |
| 15.04.2025 | 36,22 | 37,87 | 36,17 | 37,42 | 3,14% | - |
| 14.04.2025 | 36,73 | 38,00 | 35,51 | 36,28 | -1,05% | - |
| 11.04.2025 | 37,01 | 37,20 | 35,05 | 36,67 | -0,59% | - |
| 10.04.2025 | 39,99 | 40,06 | 35,91 | 36,88 | -8,23% | - |
| 09.04.2025 | 33,74 | 40,85 | 32,92 | 40,19 | 16,53% | - |
| 08.04.2025 | 36,98 | 38,26 | 34,08 | 34,49 | -5,83% | - |
| 07.04.2025 | 34,88 | 38,23 | 32,89 | 36,62 | 1,34% | - |
| 04.04.2025 | 38,12 | 38,26 | 34,71 | 36,14 | -6,45% | - |
| 03.04.2025 | 40,60 | 40,78 | 36,73 | 38,63 | -10,30% | - |
| 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 |