46,318€
-0,44%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 46,03 | 46,18 | 46,01 | 46,18 | -0,73% | - |
| 01.10.2025 | 44,52 | 46,52 | 44,52 | 46,52 | 2,02% | 940,00 |
| 30.09.2025 | 46,11 | 46,11 | 45,60 | 45,60 | -0,87% | - |
| 29.09.2025 | 46,09 | 46,09 | 46,00 | 46,00 | 1,89% | - |
| 26.09.2025 | 45,15 | 45,15 | 45,15 | 45,15 | 2,14% | - |
| 25.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,96% | - |
| 24.09.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 0,46% | - |
| 23.09.2025 | 44,88 | 44,88 | 44,88 | 44,88 | 1,55% | - |
| 22.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,81% | - |
| 19.09.2025 | 44,16 | 45,01 | 44,16 | 45,01 | 1,89% | - |
| 18.09.2025 | 43,86 | 44,18 | 43,86 | 44,18 | 1,42% | - |
| 17.09.2025 | 43,00 | 43,56 | 43,00 | 43,56 | 1,78% | - |
| 16.09.2025 | 43,51 | 43,51 | 42,80 | 42,80 | -1,28% | - |
| 15.09.2025 | 42,74 | 44,60 | 42,74 | 43,35 | -2,01% | 550,00 |
| 12.09.2025 | 44,25 | 44,28 | 44,00 | 44,24 | -0,51% | - |
| 11.09.2025 | 45,84 | 46,79 | 44,44 | 44,47 | -1,89% | - |
| 10.09.2025 | 45,95 | 46,76 | 44,97 | 45,33 | 4,31% | - |
| 09.09.2025 | 42,91 | 43,53 | 42,86 | 43,45 | 0,88% | - |
| 08.09.2025 | 43,99 | 44,82 | 42,77 | 43,07 | -1,00% | - |
| 05.09.2025 | 43,80 | 44,49 | 41,43 | 43,51 | 8,84% | - |
| 04.09.2025 | 39,50 | 40,20 | 39,01 | 39,98 | 1,67% | - |
| 03.09.2025 | 40,03 | 41,10 | 39,26 | 39,32 | -0,68% | - |
| 02.09.2025 | 40,13 | 40,17 | 38,35 | 39,59 | -1,18% | - |
| 01.09.2025 | 39,55 | 41,05 | 39,55 | 40,06 | -0,50% | - |
| 29.08.2025 | 41,94 | 42,72 | 40,23 | 40,26 | -0,67% | - |
| 28.08.2025 | 37,27 | 40,60 | 35,40 | 40,54 | 12,75% | - |
| 27.08.2025 | 35,24 | 36,21 | 35,15 | 35,95 | 3,44% | - |
| 26.08.2025 | 35,27 | 35,56 | 34,72 | 34,76 | -1,61% | - |
| 25.08.2025 | 36,23 | 36,92 | 35,25 | 35,33 | -1,94% | - |
| 22.08.2025 | 35,56 | 36,33 | 35,27 | 36,03 | 1,61% | - |
| 21.08.2025 | 35,79 | 36,10 | 34,60 | 35,46 | 0,51% | - |
| 20.08.2025 | 35,48 | 35,56 | 34,74 | 35,28 | 0,13% | - |
| 19.08.2025 | 35,70 | 35,97 | 35,23 | 35,23 | 0,01% | - |
| 18.08.2025 | 34,52 | 35,29 | 34,39 | 35,23 | 2,58% | - |
| 15.08.2025 | 34,10 | 34,62 | 33,73 | 34,34 | 1,59% | - |
| 14.08.2025 | 34,54 | 34,80 | 33,58 | 33,80 | -0,80% | - |
| 13.08.2025 | 33,47 | 34,11 | 33,24 | 34,08 | 1,28% | - |
| 12.08.2025 | 33,73 | 34,09 | 33,30 | 33,65 | -1,54% | - |
| 11.08.2025 | 35,01 | 35,53 | 34,17 | 34,17 | -1,75% | - |
| 08.08.2025 | 35,67 | 36,05 | 34,78 | 34,78 | -1,31% | - |
| 07.08.2025 | 36,18 | 36,78 | 35,23 | 35,24 | -2,19% | - |
| 06.08.2025 | 35,88 | 36,87 | 35,77 | 36,03 | 0,59% | - |
| 05.08.2025 | 36,80 | 37,13 | 35,78 | 35,82 | -2,70% | - |
| 04.08.2025 | 36,17 | 36,85 | 36,17 | 36,81 | 0,95% | - |
| 01.08.2025 | 37,43 | 37,43 | 35,88 | 36,46 | -5,05% | - |
| 31.07.2025 | 39,64 | 39,81 | 38,26 | 38,40 | -2,01% | - |
| 30.07.2025 | 38,97 | 39,60 | 38,50 | 39,19 | 0,40% | - |
| 29.07.2025 | 39,95 | 40,36 | 39,03 | 39,03 | -1,91% | - |
| 28.07.2025 | 39,31 | 40,27 | 39,30 | 39,79 | 2,72% | - |
| 25.07.2025 | 38,53 | 38,92 | 38,22 | 38,74 | -0,16% | - |
| 24.07.2025 | 39,41 | 39,91 | 38,80 | 38,80 | -1,62% | - |
| 23.07.2025 | 39,38 | 39,72 | 38,85 | 39,44 | 0,73% | - |
| 22.07.2025 | 38,75 | 39,37 | 38,59 | 39,15 | 0,12% | - |
| 21.07.2025 | 39,48 | 39,91 | 38,78 | 39,11 | -0,65% | - |
| 18.07.2025 | 40,92 | 40,92 | 39,18 | 39,36 | -3,29% | - |
| 17.07.2025 | 39,61 | 40,87 | 39,46 | 40,70 | 3,41% | - |
| 16.07.2025 | 39,01 | 39,65 | 38,80 | 39,36 | -0,99% | - |
| 15.07.2025 | 39,69 | 40,78 | 39,33 | 39,75 | -0,70% | - |
| 14.07.2025 | 38,35 | 40,24 | 37,95 | 40,03 | 2,83% | - |
| 11.07.2025 | 39,57 | 39,68 | 38,81 | 38,93 | -1,91% | - |
| 10.07.2025 | 40,55 | 40,84 | 39,66 | 39,69 | -3,88% | - |
| 09.07.2025 | 41,28 | 41,45 | 41,27 | 41,29 | 1,59% | - |
| 08.07.2025 | 40,43 | 40,83 | 40,43 | 40,64 | 0,74% | - |
| 07.07.2025 | 40,91 | 41,06 | 40,34 | 40,34 | -1,03% | - |
| 04.07.2025 | 40,85 | 40,85 | 40,74 | 40,76 | 4,32% | - |
| 03.07.2025 | 39,51 | 39,51 | 39,00 | 39,08 | -0,79% | - |
| 02.07.2025 | 39,22 | 39,44 | 39,21 | 39,39 | 0,03% | - |
| 01.07.2025 | 39,26 | 39,57 | 38,90 | 39,38 | -0,92% | - |
| 30.06.2025 | 39,04 | 39,95 | 39,04 | 39,75 | 2,15% | - |
| 27.06.2025 | 38,80 | 38,97 | 38,58 | 38,91 | -0,39% | - |
| 26.06.2025 | 38,39 | 39,06 | 38,25 | 39,06 | 0,73% | - |
| 25.06.2025 | 39,01 | 39,70 | 38,59 | 38,78 | -0,11% | - |
| 24.06.2025 | 38,66 | 39,34 | 38,38 | 38,82 | 1,97% | - |
| 23.06.2025 | 37,88 | 38,33 | 37,71 | 38,07 | 0,67% | - |
| 20.06.2025 | 36,95 | 38,04 | 36,76 | 37,82 | 2,51% | - |
| 19.06.2025 | 37,11 | 37,13 | 36,81 | 36,89 | -0,37% | - |
| 18.06.2025 | 36,39 | 37,11 | 36,35 | 37,03 | 2,03% | - |
| 17.06.2025 | 36,12 | 36,41 | 35,80 | 36,29 | -1,98% | - |
| 13.06.2025 | 37,63 | 37,86 | 36,90 | 37,02 | -2,79% | - |
| 12.06.2025 | 37,96 | 38,56 | 37,35 | 38,09 | -3,01% | - |
| 11.06.2025 | 39,62 | 39,84 | 38,83 | 39,27 | -2,84% | - |
| 10.06.2025 | 39,87 | 40,55 | 39,82 | 40,42 | 0,81% | - |
| 09.06.2025 | 39,93 | 40,44 | 39,85 | 40,09 | -1,04% | - |
| 06.06.2025 | 39,69 | 40,65 | 39,67 | 40,51 | 0,70% | - |
| 05.06.2025 | 39,77 | 40,30 | 39,44 | 40,23 | 1,28% | - |
| 04.06.2025 | 39,55 | 40,03 | 38,98 | 39,72 | 2,60% | - |
| 03.06.2025 | 37,64 | 38,73 | 37,04 | 38,71 | 4,38% | - |
| 02.06.2025 | 38,12 | 38,23 | 36,86 | 37,09 | -2,28% | - |
| 30.05.2025 | 38,30 | 38,43 | 37,34 | 37,95 | -1,43% | - |
| 29.05.2025 | 40,49 | 40,92 | 38,27 | 38,51 | -0,06% | - |
| 28.05.2025 | 40,13 | 40,26 | 38,53 | 38,53 | -3,55% | - |
| 27.05.2025 | 39,74 | 40,14 | 39,29 | 39,95 | 0,71% | - |
| 26.05.2025 | 39,56 | 39,93 | 39,56 | 39,67 | 3,11% | - |
| 23.05.2025 | 38,93 | 39,21 | 37,72 | 38,47 | -2,44% | - |
| 22.05.2025 | 39,34 | 40,03 | 39,23 | 39,43 | -2,89% | - |
| 21.05.2025 | 41,00 | 41,09 | 40,28 | 40,60 | -1,62% | - |
| 20.05.2025 | 41,16 | 41,39 | 40,83 | 41,27 | 1,71% | - |
| 19.05.2025 | 40,28 | 41,01 | 39,99 | 40,58 | -1,82% | - |
| 16.05.2025 | 41,75 | 41,98 | 41,11 | 41,33 | -2,41% | - |
| 15.05.2025 | 42,56 | 42,80 | 41,57 | 42,35 | -1,82% | - |