39,550€
2,06%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 41,45 | 41,55 | 38,25 | 38,75 | -6,74% | - |
| 29.07.2026 | 40,70 | 41,85 | 40,25 | 41,55 | 0,00% | - |
| 28.07.2026 | 39,55 | 41,55 | 39,55 | 41,55 | 4,40% | - |
| 27.07.2026 | 38,45 | 40,05 | 38,45 | 39,80 | 5,29% | - |
| 24.07.2026 | 36,25 | 37,95 | 36,25 | 37,80 | 4,85% | - |
| 23.07.2026 | 36,60 | 37,55 | 35,95 | 36,05 | -2,96% | - |
| 22.07.2026 | 38,75 | 39,35 | 36,85 | 37,15 | -3,88% | - |
| 21.07.2026 | 39,65 | 40,10 | 38,35 | 38,65 | -3,50% | - |
| 20.07.2026 | 39,05 | 40,05 | 38,40 | 40,05 | 3,62% | - |
| 17.07.2026 | 38,75 | 39,55 | 38,15 | 38,65 | -1,28% | - |
| 16.07.2026 | 38,90 | 39,65 | 38,85 | 39,15 | 0,51% | - |
| 15.07.2026 | 36,20 | 39,35 | 36,10 | 38,95 | 6,57% | - |
| 14.07.2026 | 37,55 | 37,55 | 35,25 | 36,55 | -2,66% | - |
| 13.07.2026 | 36,20 | 37,55 | 36,10 | 37,55 | 3,59% | - |
| 10.07.2026 | 35,40 | 36,55 | 35,35 | 36,25 | 4,92% | - |
| 09.07.2026 | 34,40 | 34,75 | 33,00 | 34,55 | -0,72% | - |
| 08.07.2026 | 35,50 | 35,55 | 34,55 | 34,80 | -3,20% | - |
| 07.07.2026 | 35,20 | 36,30 | 35,20 | 35,95 | 1,70% | - |
| 06.07.2026 | 35,35 | 35,65 | 34,65 | 35,35 | 0,43% | - |
| 03.07.2026 | 35,30 | 35,30 | 35,15 | 35,20 | 0,72% | - |
| 02.07.2026 | 34,00 | 34,95 | 33,75 | 34,95 | 1,45% | - |
| 01.07.2026 | 31,60 | 34,55 | 31,55 | 34,45 | 9,89% | - |
| 30.06.2026 | 31,55 | 31,65 | 30,90 | 31,35 | 0,00% | - |
| 29.06.2026 | 31,25 | 32,05 | 31,20 | 31,35 | 3,29% | - |
| 26.06.2026 | 29,55 | 30,45 | 29,40 | 30,35 | 3,06% | - |
| 25.06.2026 | 29,45 | 30,15 | 28,65 | 29,45 | 0,00% | - |
| 24.06.2026 | 28,40 | 29,55 | 28,25 | 29,45 | 3,88% | - |
| 23.06.2026 | 27,85 | 29,00 | 27,75 | 28,35 | 1,07% | - |
| 22.06.2026 | 28,30 | 29,35 | 27,85 | 28,05 | -0,71% | - |
| 19.06.2026 | 28,35 | 28,40 | 28,25 | 28,25 | 0,71% | - |
| 18.06.2026 | 28,10 | 28,45 | 27,50 | 28,05 | -3,77% | - |
| 17.06.2026 | 29,05 | 29,80 | 28,45 | 29,15 | -1,02% | - |
| 16.06.2026 | 28,95 | 29,95 | 28,55 | 29,45 | 0,00% | - |
| 15.06.2026 | 28,85 | 29,85 | 28,80 | 29,45 | 3,70% | - |
| 12.06.2026 | 27,75 | 28,65 | 27,45 | 28,40 | 2,71% | - |
| 11.06.2026 | 28,05 | 28,75 | 27,35 | 27,65 | -2,12% | - |
| 10.06.2026 | 29,45 | 29,45 | 28,10 | 28,25 | -4,07% | - |
| 09.06.2026 | 30,45 | 30,55 | 29,45 | 29,45 | -3,28% | - |
| 08.06.2026 | 31,15 | 31,55 | 29,95 | 30,45 | -2,25% | - |
| 05.06.2026 | 30,85 | 31,95 | 30,85 | 31,15 | -1,89% | - |
| 04.06.2026 | 30,05 | 31,85 | 30,05 | 31,75 | 4,27% | - |
| 03.06.2026 | 33,10 | 33,10 | 30,35 | 30,45 | -6,45% | - |
| 02.06.2026 | 33,50 | 33,85 | 32,55 | 32,55 | -4,41% | - |
| 01.06.2026 | 31,75 | 34,05 | 31,75 | 34,05 | 12,94% | - |
| 29.05.2026 | 29,95 | 30,25 | 29,95 | 30,15 | 0,00% | - |
| 28.05.2026 | 30,05 | 31,00 | 29,65 | 30,15 | -0,66% | - |
| 27.05.2026 | 29,85 | 30,75 | 29,40 | 30,35 | -0,33% | - |
| 26.05.2026 | 31,35 | 31,45 | 30,15 | 30,45 | -3,18% | - |
| 25.05.2026 | 31,25 | 31,45 | 31,25 | 31,45 | 0,64% | - |
| 22.05.2026 | 31,70 | 32,20 | 31,20 | 31,25 | -1,88% | - |
| 21.05.2026 | 32,95 | 33,05 | 31,65 | 31,85 | -1,55% | - |
| 20.05.2026 | 32,55 | 32,85 | 31,65 | 32,35 | -4,71% | - |
| 19.05.2026 | 33,05 | 34,75 | 33,00 | 33,95 | 0,44% | - |
| 18.05.2026 | 34,20 | 35,00 | 33,60 | 33,80 | -2,73% | - |
| 15.05.2026 | 33,80 | 35,00 | 33,55 | 34,75 | 0,29% | - |
| 14.05.2026 | 34,20 | 34,95 | 34,00 | 34,65 | 0,00% | - |
| 13.05.2026 | 35,20 | 35,60 | 34,00 | 34,65 | -0,43% | - |
| 12.05.2026 | 35,10 | 36,05 | 34,65 | 34,80 | -2,93% | - |
| 11.05.2026 | 34,90 | 36,95 | 34,80 | 35,85 | 4,37% | - |
| 08.05.2026 | 34,45 | 36,30 | 32,50 | 34,35 | 3,93% | - |
| 07.05.2026 | 31,65 | 33,50 | 31,50 | 33,05 | 3,44% | - |
| 06.05.2026 | 32,70 | 33,05 | 31,65 | 31,95 | -3,91% | - |
| 05.05.2026 | 34,05 | 34,20 | 32,55 | 33,25 | -2,64% | - |
| 04.05.2026 | 33,30 | 34,55 | 33,00 | 34,15 | 5,89% | - |
| 30.04.2026 | 31,70 | 32,30 | 30,90 | 32,25 | 1,26% | - |
| 29.04.2026 | 32,30 | 32,55 | 31,75 | 31,85 | -0,93% | - |
| 28.04.2026 | 32,15 | 33,15 | 31,65 | 32,15 | -0,31% | - |
| 27.04.2026 | 31,65 | 32,40 | 31,35 | 32,25 | 3,20% | - |
| 24.04.2026 | 31,35 | 31,75 | 31,25 | 31,25 | -1,88% | - |
| 23.04.2026 | 33,85 | 34,00 | 31,80 | 31,85 | -6,73% | - |
| 22.04.2026 | 34,05 | 34,55 | 33,80 | 34,15 | -0,29% | - |
| 21.04.2026 | 33,70 | 34,70 | 33,55 | 34,25 | 3,32% | - |
| 20.04.2026 | 32,80 | 33,75 | 32,65 | 33,15 | 0,76% | - |
| 17.04.2026 | 32,55 | 33,15 | 32,45 | 32,90 | -0,75% | - |
| 16.04.2026 | 33,35 | 34,25 | 32,75 | 33,15 | 0,30% | - |
| 15.04.2026 | 31,40 | 33,20 | 31,30 | 33,05 | 4,42% | - |
| 14.04.2026 | 31,20 | 32,15 | 31,15 | 31,65 | 3,94% | - |
| 13.04.2026 | 29,55 | 30,65 | 29,35 | 30,45 | 1,33% | - |
| 10.04.2026 | 30,90 | 31,15 | 29,80 | 30,05 | -2,91% | - |
| 09.04.2026 | 32,60 | 32,60 | 30,70 | 30,95 | -7,20% | - |
| 08.04.2026 | 34,30 | 34,85 | 33,35 | 33,35 | 0,91% | - |
| 07.04.2026 | 33,30 | 33,80 | 32,75 | 33,05 | 0,92% | - |
| 02.04.2026 | 32,96 | 33,50 | 32,18 | 32,75 | -1,17% | - |
| 01.04.2026 | 33,31 | 33,37 | 32,10 | 33,14 | 1,36% | - |
| 31.03.2026 | 32,71 | 33,14 | 32,07 | 32,69 | 0,05% | - |
| 30.03.2026 | 32,26 | 33,27 | 32,17 | 32,67 | 1,83% | - |
| 27.03.2026 | 33,33 | 33,46 | 31,28 | 32,09 | -3,62% | - |
| 26.03.2026 | 32,93 | 34,15 | 32,56 | 33,29 | 0,41% | - |
| 25.03.2026 | 33,31 | 34,60 | 32,50 | 33,16 | -0,90% | - |
| 24.03.2026 | 34,94 | 35,01 | 33,11 | 33,46 | -3,23% | - |
| 23.03.2026 | 34,09 | 35,87 | 34,09 | 34,57 | -1,59% | - |
| 20.03.2026 | 35,43 | 35,47 | 33,93 | 35,13 | -0,04% | - |
| 19.03.2026 | 34,85 | 36,05 | 34,28 | 35,15 | 0,21% | - |
| 18.03.2026 | 35,90 | 36,18 | 35,07 | 35,07 | -0,41% | - |
| 17.03.2026 | 34,20 | 35,86 | 34,17 | 35,22 | 2,50% | - |
| 16.03.2026 | 35,01 | 35,22 | 34,07 | 34,36 | 0,02% | - |
| 13.03.2026 | 34,34 | 35,18 | 34,08 | 34,35 | -1,63% | - |
| 12.03.2026 | 35,49 | 36,07 | 34,78 | 34,92 | -2,11% | - |
| 11.03.2026 | 36,38 | 37,38 | 35,44 | 35,67 | -2,82% | - |
| 10.03.2026 | 38,21 | 38,51 | 36,03 | 36,70 | -4,18% | - |