38,825€
-0,77%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,93 | 39,13 | 37,73 | 37,92 | -3,07% | - |
| 05.03.2026 | 37,49 | 40,21 | 37,29 | 39,13 | 4,47% | - |
| 04.03.2026 | 37,54 | 38,19 | 36,60 | 37,45 | -1,53% | - |
| 03.03.2026 | 37,99 | 38,27 | 36,60 | 38,03 | 1,62% | - |
| 02.03.2026 | 37,43 | 38,14 | 36,69 | 37,43 | 2,21% | - |
| 27.02.2026 | 36,71 | 36,83 | 35,04 | 36,62 | -2,04% | - |
| 26.02.2026 | 36,49 | 38,32 | 36,48 | 37,38 | 3,18% | - |
| 25.02.2026 | 36,00 | 36,39 | 35,21 | 36,23 | 0,37% | - |
| 24.02.2026 | 35,67 | 36,82 | 35,12 | 36,09 | 1,21% | - |
| 23.02.2026 | 38,92 | 39,13 | 35,20 | 35,66 | -8,80% | - |
| 20.02.2026 | 39,57 | 39,67 | 39,10 | 39,10 | 1,39% | - |
| 19.02.2026 | 38,08 | 38,84 | 37,65 | 38,57 | -0,01% | - |
| 18.02.2026 | 38,16 | 38,84 | 37,25 | 38,57 | 3,29% | - |
| 17.02.2026 | 39,52 | 39,81 | 37,20 | 37,34 | -5,69% | - |
| 16.02.2026 | 39,55 | 39,88 | 39,52 | 39,60 | 0,27% | - |
| 13.02.2026 | 39,04 | 40,17 | 38,88 | 39,49 | 4,15% | - |
| 12.02.2026 | 39,74 | 40,24 | 37,90 | 37,92 | -5,36% | - |
| 11.02.2026 | 42,56 | 43,06 | 40,00 | 40,06 | -6,94% | - |
| 10.02.2026 | 42,65 | 43,39 | 42,09 | 43,05 | 3,07% | - |
| 09.02.2026 | 41,59 | 42,10 | 39,60 | 41,77 | 17,50% | - |
| 06.02.2026 | 34,00 | 36,01 | 33,82 | 35,55 | 15,86% | - |
| 05.02.2026 | 31,61 | 32,32 | 30,39 | 30,68 | -2,85% | - |
| 04.02.2026 | 31,40 | 32,23 | 30,11 | 31,58 | -2,08% | - |
| 03.02.2026 | 35,25 | 35,88 | 31,93 | 32,25 | -11,87% | - |
| 02.02.2026 | 36,14 | 36,85 | 35,91 | 36,60 | 1,48% | - |
| 30.01.2026 | 36,07 | 36,54 | 35,86 | 36,06 | -0,32% | - |
| 29.01.2026 | 38,92 | 39,11 | 35,82 | 36,18 | -8,46% | - |
| 28.01.2026 | 39,27 | 40,28 | 39,26 | 39,53 | 0,66% | - |
| 27.01.2026 | 41,58 | 41,65 | 39,21 | 39,27 | -3,14% | - |
| 26.01.2026 | 40,92 | 41,38 | 39,71 | 40,54 | 1,05% | - |
| 23.01.2026 | 39,50 | 40,12 | 39,50 | 40,12 | 5,82% | - |
| 22.01.2026 | 37,63 | 37,91 | 37,63 | 37,91 | 0,08% | - |
| 21.01.2026 | 38,04 | 38,04 | 37,88 | 37,88 | -3,10% | - |
| 20.01.2026 | 38,03 | 39,09 | 38,03 | 39,09 | -0,94% | - |
| 19.01.2026 | 39,46 | 39,46 | 39,46 | 39,46 | -3,37% | - |
| 16.01.2026 | 41,32 | 41,32 | 40,84 | 40,84 | -4,51% | - |
| 15.01.2026 | 42,88 | 42,88 | 42,77 | 42,77 | -2,43% | - |
| 14.01.2026 | 43,61 | 43,83 | 43,61 | 43,83 | -2,37% | - |
| 13.01.2026 | 45,68 | 45,68 | 44,90 | 44,90 | -2,25% | - |
| 12.01.2026 | 46,14 | 46,14 | 45,93 | 45,93 | -1,06% | 13,00 |
| 09.01.2026 | 46,51 | 46,51 | 46,42 | 46,42 | -1,01% | - |
| 08.01.2026 | 47,70 | 47,70 | 46,90 | 46,90 | -0,32% | - |
| 07.01.2026 | 46,98 | 47,05 | 46,98 | 47,05 | 1,22% | - |
| 06.01.2026 | 45,40 | 46,48 | 45,40 | 46,48 | 2,24% | - |
| 05.01.2026 | 42,68 | 45,46 | 42,68 | 45,46 | 0,25% | - |
| 02.01.2026 | 46,09 | 46,09 | 45,35 | 45,35 | -2,50% | - |
| 30.12.2025 | 46,51 | 46,51 | 46,51 | 46,51 | 0,10% | - |
| 29.12.2025 | 46,81 | 46,81 | 46,47 | 46,47 | -1,71% | 50,00 |
| 23.12.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,38% | - |
| 22.12.2025 | 47,46 | 47,46 | 47,46 | 47,46 | 2,28% | - |
| 19.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 3,10% | - |
| 18.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,05% | - |
| 17.12.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 0,68% | - |
| 16.12.2025 | 45,63 | 45,63 | 45,63 | 45,63 | -1,42% | - |
| 15.12.2025 | 46,29 | 46,29 | 46,29 | 46,29 | -0,63% | - |
| 12.12.2025 | 46,58 | 46,58 | 46,58 | 46,58 | -1,01% | - |
| 11.12.2025 | 45,63 | 47,06 | 45,63 | 47,06 | 1,23% | - |
| 10.12.2025 | 46,30 | 46,49 | 46,30 | 46,49 | 0,56% | - |
| 09.12.2025 | 46,45 | 46,45 | 46,23 | 46,23 | -0,53% | - |
| 08.12.2025 | 45,22 | 46,77 | 45,22 | 46,47 | 3,87% | 250,00 |
| 05.12.2025 | 44,86 | 46,57 | 44,74 | 44,74 | 1,15% | 108,00 |
| 04.12.2025 | 44,14 | 44,23 | 44,14 | 44,23 | 3,49% | - |
| 03.12.2025 | 42,91 | 42,91 | 42,74 | 42,74 | -1,05% | - |
| 02.12.2025 | 43,28 | 43,28 | 43,20 | 43,20 | 0,75% | - |
| 01.12.2025 | 42,48 | 42,88 | 42,48 | 42,88 | 0,02% | - |
| 28.11.2025 | 42,51 | 42,87 | 42,51 | 42,87 | 1,10% | - |
| 27.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,90% | - |
| 26.11.2025 | 42,50 | 42,79 | 42,50 | 42,79 | 0,98% | - |
| 25.11.2025 | 42,48 | 42,48 | 42,37 | 42,37 | 1,53% | - |
| 24.11.2025 | 41,39 | 41,73 | 41,39 | 41,73 | 2,30% | - |
| 21.11.2025 | 40,58 | 40,79 | 40,58 | 40,79 | -5,04% | - |
| 20.11.2025 | 42,14 | 42,96 | 42,14 | 42,96 | 2,90% | - |
| 19.11.2025 | 41,56 | 41,75 | 41,56 | 41,75 | -0,86% | - |
| 18.11.2025 | 42,34 | 42,34 | 42,11 | 42,11 | -1,25% | - |
| 17.11.2025 | 43,43 | 43,43 | 42,64 | 42,64 | -0,89% | - |
| 14.11.2025 | 42,67 | 43,03 | 42,67 | 43,03 | -1,90% | - |
| 13.11.2025 | 44,79 | 44,79 | 43,86 | 43,86 | -2,92% | - |
| 12.11.2025 | 45,11 | 45,18 | 44,56 | 45,18 | 12,05% | 800,00 |
| 11.11.2025 | 40,55 | 40,55 | 40,32 | 40,32 | -1,87% | - |
| 10.11.2025 | 39,40 | 41,09 | 39,40 | 41,09 | 8,85% | - |
| 07.11.2025 | 40,07 | 40,07 | 37,75 | 37,75 | -4,94% | - |
| 06.11.2025 | 40,09 | 40,09 | 39,71 | 39,71 | -1,83% | - |
| 05.11.2025 | 40,79 | 40,79 | 40,45 | 40,45 | -2,79% | - |
| 04.11.2025 | 42,12 | 42,12 | 41,61 | 41,61 | -1,01% | - |
| 03.11.2025 | 42,69 | 42,69 | 42,02 | 42,04 | -0,17% | 623,00 |
| 31.10.2025 | 41,99 | 42,11 | 41,99 | 42,11 | -1,03% | - |
| 30.10.2025 | 41,88 | 42,55 | 41,88 | 42,55 | 1,11% | 311,00 |
| 29.10.2025 | 42,91 | 42,91 | 42,08 | 42,08 | -2,84% | - |
| 28.10.2025 | 43,14 | 43,31 | 43,14 | 43,31 | -1,38% | - |
| 27.10.2025 | 44,04 | 44,04 | 43,92 | 43,92 | 0,32% | - |
| 24.10.2025 | 43,50 | 43,78 | 43,50 | 43,78 | -0,97% | - |
| 23.10.2025 | 43,39 | 44,21 | 43,39 | 44,21 | -1,16% | - |
| 22.10.2025 | 45,33 | 45,33 | 44,73 | 44,73 | -3,26% | - |
| 21.10.2025 | 44,81 | 46,23 | 44,81 | 46,23 | 4,36% | 307,00 |
| 20.10.2025 | 43,59 | 44,30 | 43,59 | 44,30 | 3,58% | - |
| 17.10.2025 | 41,85 | 42,77 | 41,85 | 42,77 | 1,87% | - |
| 16.10.2025 | 41,99 | 41,99 | 41,99 | 41,99 | -1,58% | - |
| 15.10.2025 | 42,72 | 42,72 | 42,66 | 42,66 | 0,31% | - |
| 14.10.2025 | 42,32 | 42,53 | 42,32 | 42,53 | 0,00% | - |
| 13.10.2025 | 42,54 | 42,54 | 42,53 | 42,53 | -2,84% | - |