34,250€
6,53%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,45 | 35,35 | 34,45 | 35,15 | 9,33% | - |
| 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% | - |
| 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% | - |