40,600€
0,25%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 40,85 | 41,00 | 40,25 | 40,65 | 0,00% | - |
| 16.10.2026 | 41,85 | 42,30 | 40,20 | 40,65 | -2,17% | - |
| 15.10.2026 | 39,40 | 41,65 | 39,10 | 41,55 | 6,40% | - |
| 14.10.2026 | 39,30 | 40,25 | 38,95 | 39,05 | -1,01% | - |
| 13.10.2026 | 39,65 | 40,25 | 39,05 | 39,45 | -0,50% | - |
| 12.10.2026 | 40,15 | 41,10 | 39,45 | 39,65 | -1,00% | - |
| 09.10.2026 | 40,05 | 40,65 | 39,65 | 40,05 | 1,65% | - |
| 08.10.2026 | 39,25 | 39,85 | 39,00 | 39,40 | -0,76% | - |
| 07.10.2026 | 39,05 | 39,85 | 38,85 | 39,70 | 2,32% | - |
| 06.10.2026 | 39,75 | 40,15 | 38,75 | 38,80 | -1,90% | - |
| 05.10.2026 | 38,95 | 39,95 | 38,70 | 39,55 | 2,06% | - |
| 02.10.2026 | 39,05 | 39,30 | 38,10 | 38,75 | -0,77% | - |
| 01.10.2026 | 37,70 | 39,05 | 37,40 | 39,05 | 3,44% | - |
| 30.09.2026 | 36,85 | 38,15 | 36,55 | 37,75 | 2,72% | - |
| 29.09.2026 | 36,60 | 37,20 | 36,15 | 36,75 | -0,27% | - |
| 28.09.2026 | 38,75 | 38,95 | 36,75 | 36,85 | -5,87% | - |
| 25.09.2026 | 39,55 | 40,20 | 38,95 | 39,15 | -0,89% | - |
| 24.09.2026 | 40,25 | 40,85 | 39,45 | 39,50 | -2,11% | - |
| 23.09.2026 | 40,75 | 41,15 | 40,05 | 40,35 | -0,74% | - |
| 22.09.2026 | 41,05 | 42,15 | 40,25 | 40,65 | -0,97% | - |
| 21.09.2026 | 41,60 | 42,05 | 40,85 | 41,05 | -1,32% | - |
| 18.09.2026 | 41,55 | 41,75 | 40,25 | 41,60 | 0,12% | - |
| 17.09.2026 | 43,00 | 43,35 | 41,55 | 41,55 | -2,69% | - |
| 16.09.2026 | 43,35 | 43,40 | 42,05 | 42,70 | -1,73% | - |
| 15.09.2026 | 42,95 | 43,65 | 41,95 | 43,45 | 0,93% | - |
| 14.09.2026 | 40,85 | 43,15 | 40,85 | 43,05 | 5,64% | - |
| 11.09.2026 | 41,15 | 42,10 | 40,65 | 40,75 | -0,73% | - |
| 10.09.2026 | 41,35 | 41,45 | 40,60 | 41,05 | -0,48% | - |
| 09.09.2026 | 40,95 | 41,45 | 40,45 | 41,25 | 0,73% | - |
| 08.09.2026 | 42,00 | 42,10 | 40,35 | 40,95 | -2,62% | - |
| 07.09.2026 | 42,15 | 42,15 | 41,95 | 42,05 | -0,47% | - |
| 04.09.2026 | 43,65 | 43,75 | 41,45 | 42,25 | -2,99% | - |
| 03.09.2026 | 42,15 | 43,75 | 42,00 | 43,55 | 3,57% | - |
| 02.09.2026 | 41,10 | 42,15 | 40,20 | 42,05 | 2,19% | 11.100,00 |
| 01.09.2026 | 42,45 | 42,70 | 41,00 | 41,15 | -2,60% | - |
| 31.08.2026 | 43,20 | 43,25 | 42,05 | 42,25 | -2,31% | - |
| 28.08.2026 | 41,95 | 43,35 | 41,80 | 43,25 | 2,85% | - |
| 27.08.2026 | 41,75 | 42,65 | 40,95 | 42,05 | 1,45% | - |
| 26.08.2026 | 40,50 | 41,55 | 39,95 | 41,45 | 1,47% | - |
| 25.08.2026 | 41,35 | 42,15 | 40,75 | 40,85 | -1,09% | - |
| 24.08.2026 | 40,95 | 41,55 | 40,70 | 41,30 | 0,85% | - |
| 21.08.2026 | 40,55 | 41,15 | 39,95 | 40,95 | 1,24% | - |
| 20.08.2026 | 41,95 | 43,05 | 39,85 | 40,45 | -0,98% | - |
| 19.08.2026 | 42,40 | 42,85 | 40,35 | 40,85 | -3,54% | - |
| 18.08.2026 | 41,80 | 43,30 | 41,75 | 42,35 | 1,19% | - |
| 17.08.2026 | 42,95 | 42,95 | 41,55 | 41,85 | -2,79% | - |
| 14.08.2026 | 44,50 | 44,85 | 42,35 | 43,05 | -3,80% | - |
| 13.08.2026 | 42,25 | 45,55 | 41,15 | 44,75 | 6,17% | - |
| 12.08.2026 | 42,90 | 42,95 | 41,35 | 42,15 | -1,40% | - |
| 11.08.2026 | 42,65 | 43,35 | 41,95 | 42,75 | 0,23% | - |
| 10.08.2026 | 41,65 | 42,75 | 41,15 | 42,65 | 3,14% | - |
| 07.08.2026 | 40,75 | 42,25 | 40,65 | 41,35 | 1,47% | - |
| 06.08.2026 | 41,30 | 41,35 | 40,20 | 40,75 | -2,63% | - |
| 05.08.2026 | 42,25 | 42,95 | 41,65 | 41,85 | -0,48% | 1.600,00 |
| 04.08.2026 | 41,15 | 42,35 | 40,30 | 42,05 | 2,06% | 10.100,00 |
| 03.08.2026 | 39,35 | 41,45 | 39,30 | 41,20 | 5,24% | - |
| 31.07.2026 | 39,65 | 40,20 | 38,75 | 39,15 | -0,38% | - |
| 30.07.2026 | 41,45 | 41,55 | 38,25 | 39,30 | -4,96% | 175,00 |
| 29.07.2026 | 40,65 | 42,15 | 40,25 | 41,35 | 1,85% | - |
| 28.07.2026 | 39,50 | 41,60 | 39,50 | 40,60 | 2,40% | - |
| 27.07.2026 | 38,45 | 40,20 | 38,45 | 39,65 | 3,39% | - |
| 24.07.2026 | 36,25 | 38,45 | 36,20 | 38,35 | 5,79% | - |
| 23.07.2026 | 36,60 | 37,55 | 35,95 | 36,25 | -1,36% | - |
| 22.07.2026 | 38,80 | 39,35 | 36,45 | 36,75 | -4,92% | - |
| 21.07.2026 | 39,75 | 40,10 | 38,05 | 38,65 | -3,25% | - |
| 20.07.2026 | 39,05 | 40,75 | 38,40 | 39,95 | 1,91% | - |
| 17.07.2026 | 38,75 | 39,55 | 38,15 | 39,20 | 0,51% | 3.500,00 |
| 16.07.2026 | 38,90 | 39,65 | 38,85 | 39,00 | 0,13% | - |
| 15.07.2026 | 36,20 | 39,35 | 36,10 | 38,95 | 7,30% | - |
| 14.07.2026 | 37,60 | 37,60 | 35,25 | 36,30 | -3,33% | - |
| 13.07.2026 | 36,15 | 37,75 | 36,10 | 37,55 | 3,87% | - |
| 10.07.2026 | 35,40 | 36,55 | 35,35 | 36,15 | 1,97% | - |
| 09.07.2026 | 34,50 | 35,45 | 33,00 | 35,45 | 2,60% | - |
| 08.07.2026 | 35,60 | 35,60 | 34,35 | 34,55 | -3,89% | - |
| 07.07.2026 | 35,20 | 36,30 | 35,20 | 35,95 | 2,28% | - |
| 06.07.2026 | 35,35 | 35,65 | 34,65 | 35,15 | -0,42% | 851,00 |
| 03.07.2026 | 35,30 | 35,30 | 35,15 | 35,30 | -0,28% | - |
| 02.07.2026 | 34,05 | 35,75 | 33,75 | 35,40 | 3,51% | - |
| 01.07.2026 | 31,60 | 34,75 | 31,55 | 34,20 | 7,38% | - |
| 30.06.2026 | 31,55 | 31,95 | 30,90 | 31,85 | 1,27% | - |
| 29.06.2026 | 31,35 | 32,05 | 31,05 | 31,45 | 0,96% | 675,00 |
| 26.06.2026 | 29,25 | 31,25 | 29,25 | 31,15 | 6,13% | - |
| 25.06.2026 | 29,45 | 30,15 | 28,65 | 29,35 | -0,51% | - |
| 24.06.2026 | 28,40 | 29,65 | 28,25 | 29,50 | 3,69% | - |
| 23.06.2026 | 27,90 | 29,00 | 27,75 | 28,45 | 1,79% | - |
| 22.06.2026 | 28,30 | 29,35 | 27,55 | 27,95 | -1,06% | - |
| 19.06.2026 | 28,35 | 28,40 | 28,25 | 28,25 | -0,35% | - |
| 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% | - |