39,690€
-6,99%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,05 | 43,54 | 39,85 | 40,34 | -5,48% | - |
| 08.05.2025 | 41,34 | 42,77 | 41,28 | 42,68 | 5,01% | - |
| 07.05.2025 | 40,20 | 41,58 | 39,77 | 40,64 | 3,78% | - |
| 06.05.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -3,24% | - |
| 05.05.2025 | 39,78 | 40,68 | 39,16 | 40,47 | 0,90% | - |
| 02.05.2025 | 39,70 | 41,12 | 39,62 | 40,11 | 0,35% | - |
| 30.04.2025 | 40,67 | 41,19 | 38,94 | 39,97 | -1,60% | - |
| 29.04.2025 | 39,82 | 40,76 | 39,37 | 40,62 | 2,21% | - |
| 28.04.2025 | 39,83 | 40,72 | 39,54 | 39,74 | -0,65% | - |
| 25.04.2025 | 39,60 | 40,19 | 39,28 | 40,00 | 2,44% | - |
| 24.04.2025 | 37,40 | 39,16 | 37,10 | 39,05 | 4,51% | - |
| 23.04.2025 | 36,58 | 38,58 | 36,50 | 37,37 | 6,18% | - |
| 22.04.2025 | 35,19 | 35,19 | 35,19 | 35,19 | -1,14% | - |
| 17.04.2025 | 36,25 | 37,03 | 35,25 | 35,60 | -3,04% | - |
| 16.04.2025 | 36,91 | 37,24 | 36,14 | 36,72 | -1,71% | - |
| 15.04.2025 | 36,33 | 37,82 | 36,17 | 37,36 | 3,48% | - |
| 14.04.2025 | 36,70 | 38,00 | 36,10 | 36,10 | 2,14% | - |
| 11.04.2025 | 36,92 | 37,20 | 35,05 | 35,34 | -3,63% | - |
| 10.04.2025 | 39,99 | 40,06 | 36,67 | 36,67 | 7,91% | - |
| 09.04.2025 | 33,99 | 33,99 | 33,99 | 33,99 | -7,37% | - |
| 08.04.2025 | 37,04 | 38,26 | 36,69 | 36,69 | 3,41% | - |
| 07.04.2025 | 33,50 | 38,13 | 32,89 | 35,48 | -4,87% | - |
| 04.04.2025 | 38,12 | 38,26 | 34,71 | 37,29 | -0,52% | - |
| 03.04.2025 | 40,30 | 40,78 | 36,73 | 37,49 | -12,19% | - |
| 02.04.2025 | 42,48 | 42,76 | 40,79 | 42,69 | -0,18% | - |
| 01.04.2025 | 42,42 | 42,88 | 41,50 | 42,77 | 2,38% | - |
| 31.03.2025 | 42,09 | 42,11 | 40,21 | 41,78 | -2,68% | - |
| 28.03.2025 | 44,80 | 44,99 | 42,83 | 42,93 | -4,92% | - |
| 27.03.2025 | 45,13 | 45,50 | 43,60 | 45,15 | -0,77% | - |
| 26.03.2025 | 46,57 | 47,26 | 45,40 | 45,50 | -2,47% | - |
| 25.03.2025 | 46,93 | 47,66 | 45,97 | 46,65 | 0,24% | - |
| 24.03.2025 | 44,51 | 46,77 | 44,50 | 46,54 | 4,76% | - |
| 21.03.2025 | 44,17 | 44,43 | 43,25 | 44,43 | 1,29% | - |
| 20.03.2025 | 44,24 | 44,74 | 43,73 | 43,86 | -0,68% | - |
| 19.03.2025 | 43,07 | 44,42 | 42,86 | 44,16 | 4,50% | - |
| 18.03.2025 | 42,60 | 42,69 | 41,39 | 42,26 | -0,94% | - |
| 17.03.2025 | 42,54 | 43,43 | 42,08 | 42,66 | -0,22% | - |
| 14.03.2025 | 40,71 | 43,59 | 40,71 | 42,76 | 5,76% | - |
| 13.03.2025 | 42,13 | 42,49 | 39,83 | 40,43 | -2,24% | - |
| 12.03.2025 | 40,80 | 41,96 | 40,42 | 41,35 | 2,48% | - |
| 11.03.2025 | 39,41 | 40,66 | 39,28 | 40,35 | -2,75% | - |
| 10.03.2025 | 43,48 | 43,50 | 41,15 | 41,49 | -3,16% | - |
| 07.03.2025 | 44,37 | 44,70 | 42,85 | 42,85 | -4,32% | - |
| 06.03.2025 | 45,65 | 45,65 | 43,78 | 44,78 | -1,23% | - |
| 05.03.2025 | 47,27 | 47,87 | 45,14 | 45,34 | -2,66% | - |
| 04.03.2025 | 49,13 | 49,51 | 46,46 | 46,58 | -9,53% | - |
| 03.03.2025 | 53,02 | 53,83 | 51,07 | 51,49 | -3,36% | - |
| 28.02.2025 | 52,31 | 53,90 | 51,42 | 53,28 | -0,18% | - |
| 27.02.2025 | 51,71 | 53,70 | 50,56 | 53,37 | 3,56% | - |
| 26.02.2025 | 51,31 | 52,13 | 50,93 | 51,54 | 2,32% | - |
| 25.02.2025 | 50,72 | 51,28 | 49,31 | 50,37 | 0,81% | - |
| 24.02.2025 | 50,73 | 51,47 | 48,67 | 49,96 | -5,05% | - |
| 21.02.2025 | 53,97 | 55,02 | 52,59 | 52,62 | -2,15% | - |
| 20.02.2025 | 55,51 | 55,74 | 53,64 | 53,78 | -4,72% | - |
| 19.02.2025 | 57,48 | 58,16 | 56,14 | 56,44 | -3,07% | - |
| 18.02.2025 | 57,28 | 58,32 | 56,86 | 58,23 | 1,85% | - |
| 17.02.2025 | 57,03 | 57,28 | 57,03 | 57,17 | 1,83% | - |
| 14.02.2025 | 57,63 | 57,63 | 56,14 | 56,14 | -3,62% | - |
| 13.02.2025 | 58,20 | 59,76 | 57,38 | 58,25 | -0,02% | 24,00 |
| 12.02.2025 | 58,87 | 58,87 | 58,26 | 58,26 | -4,52% | - |
| 11.02.2025 | 62,23 | 62,23 | 61,02 | 61,02 | 0,35% | - |
| 10.02.2025 | 59,43 | 60,81 | 59,43 | 60,81 | -11,86% | - |
| 07.02.2025 | 65,52 | 68,99 | 65,52 | 68,99 | -25,48% | 25,00 |
| 06.02.2025 | 92,88 | 92,88 | 92,58 | 92,58 | 1,18% | - |
| 05.02.2025 | 91,57 | 91,57 | 91,50 | 91,50 | 0,08% | - |
| 04.02.2025 | 92,18 | 92,18 | 91,43 | 91,43 | 0,48% | - |
| 03.02.2025 | 95,00 | 95,00 | 90,99 | 90,99 | -1,12% | 150,00 |
| 31.01.2025 | 92,02 | 92,02 | 92,02 | 92,02 | 0,82% | - |
| 30.01.2025 | 91,02 | 91,27 | 91,02 | 91,27 | 1,38% | - |
| 29.01.2025 | 92,47 | 92,47 | 90,03 | 90,03 | 1,04% | - |
| 28.01.2025 | 88,05 | 89,10 | 88,05 | 89,10 | -1,38% | - |
| 27.01.2025 | 88,27 | 90,35 | 88,27 | 90,35 | 2,21% | - |
| 24.01.2025 | 87,59 | 88,40 | 87,59 | 88,40 | 3,73% | - |
| 23.01.2025 | 87,82 | 87,82 | 85,22 | 85,22 | -2,95% | - |
| 22.01.2025 | 86,21 | 87,81 | 86,21 | 87,81 | 3,77% | - |
| 21.01.2025 | 85,30 | 85,30 | 84,62 | 84,62 | -1,19% | - |
| 20.01.2025 | 85,64 | 85,64 | 85,64 | 85,64 | -1,12% | - |
| 17.01.2025 | 85,89 | 87,37 | 85,50 | 86,61 | 0,27% | - |
| 16.01.2025 | 86,25 | 87,93 | 85,24 | 86,38 | 3,45% | - |
| 15.01.2025 | 79,98 | 83,74 | 79,64 | 83,50 | 4,23% | - |
| 14.01.2025 | 79,21 | 82,17 | 79,14 | 80,11 | 2,76% | - |
| 13.01.2025 | 81,28 | 81,47 | 77,92 | 77,95 | -1,67% | - |
| 10.01.2025 | 81,57 | 83,42 | 78,94 | 79,27 | -2,97% | - |
| 09.01.2025 | 79,90 | 81,70 | 79,90 | 81,70 | 2,50% | - |
| 08.01.2025 | 81,13 | 81,65 | 78,97 | 79,71 | -1,97% | - |
| 07.01.2025 | 84,36 | 85,94 | 80,49 | 81,31 | -4,64% | - |
| 06.01.2025 | 84,96 | 86,63 | 84,45 | 85,27 | 1,57% | - |
| 03.01.2025 | 81,88 | 84,25 | 81,73 | 83,95 | 2,39% | - |
| 02.01.2025 | 81,79 | 83,64 | 81,63 | 81,99 | -0,02% | - |
| 30.12.2024 | 83,14 | 83,44 | 82,01 | 82,01 | -0,95% | - |
| 27.12.2024 | 85,24 | 85,31 | 81,95 | 82,80 | -4,81% | - |
| 23.12.2024 | 86,28 | 86,98 | 84,67 | 86,98 | -0,50% | - |
| 20.12.2024 | 85,10 | 87,42 | 82,86 | 87,42 | 2,46% | - |
| 19.12.2024 | 85,34 | 87,11 | 84,07 | 85,33 | 1,67% | - |
| 18.12.2024 | 84,70 | 87,72 | 83,61 | 83,92 | 0,91% | - |
| 17.12.2024 | 83,53 | 83,77 | 82,12 | 83,17 | -0,96% | - |
| 16.12.2024 | 83,68 | 84,37 | 82,35 | 83,97 | -0,56% | - |
| 13.12.2024 | 85,91 | 86,97 | 84,15 | 84,45 | -0,50% | - |
| 12.12.2024 | 85,20 | 86,06 | 84,60 | 84,87 | -0,97% | - |
| 11.12.2024 | 85,39 | 86,18 | 84,74 | 85,71 | -1,01% | - |