52,690$
1,80%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 53,19 | 53,24 | 52,13 | 52,64 | 1,69% | - |
| 03.12.2025 | 49,88 | 51,97 | 49,51 | 51,76 | 3,00% | 1.616.220,00 |
| 02.12.2025 | 51,44 | 51,55 | 50,08 | 50,25 | -0,83% | 1.695.351,00 |
| 01.12.2025 | 49,62 | 51,48 | 49,43 | 50,67 | 1,04% | 2.337.297,00 |
| 28.11.2025 | 49,58 | 50,35 | 49,58 | 50,15 | 1,23% | 864.256,00 |
| 26.11.2025 | 49,74 | 50,22 | 48,94 | 49,54 | 0,10% | 1.831.498,00 |
| 25.11.2025 | 49,39 | 49,78 | 49,06 | 49,49 | 0,28% | 1.437.055,00 |
| 24.11.2025 | 48,65 | 49,56 | 48,00 | 49,35 | 2,41% | 2.446.140,00 |
| 21.11.2025 | 47,00 | 48,68 | 46,72 | 48,19 | 2,44% | 2.556.061,00 |
| 20.11.2025 | 49,14 | 50,26 | 46,80 | 47,04 | -3,05% | 3.057.595,00 |
| 19.11.2025 | 48,47 | 49,18 | 47,39 | 48,52 | 0,04% | 2.009.908,00 |
| 18.11.2025 | 49,11 | 49,85 | 48,28 | 48,50 | -2,28% | 2.901.507,00 |
| 17.11.2025 | 50,05 | 50,43 | 48,76 | 49,63 | -1,43% | 2.183.299,00 |
| 14.11.2025 | 49,50 | 51,04 | 49,16 | 50,35 | 0,48% | 2.431.479,00 |
| 13.11.2025 | 51,50 | 52,01 | 50,04 | 50,11 | -3,49% | 2.570.845,00 |
| 12.11.2025 | 52,34 | 54,00 | 51,65 | 51,92 | 11,49% | 6.285.975,00 |
| 11.11.2025 | 47,00 | 47,56 | 46,42 | 46,57 | -1,31% | 1.858.750,00 |
| 10.11.2025 | 46,21 | 48,18 | 46,19 | 47,19 | 3,51% | 2.360.605,00 |
| 07.11.2025 | 44,46 | 46,30 | 42,97 | 45,59 | 2,75% | 4.956.133,00 |
| 06.11.2025 | 46,78 | 47,01 | 44,32 | 44,37 | -4,62% | 4.562.597,00 |
| 05.11.2025 | 47,38 | 47,38 | 46,13 | 46,52 | -1,25% | 2.135.937,00 |
| 04.11.2025 | 48,35 | 48,61 | 47,08 | 47,11 | -4,25% | 2.114.095,00 |
| 03.11.2025 | 49,50 | 49,89 | 47,70 | 49,20 | -0,93% | 2.730.086,00 |
| 31.10.2025 | 48,85 | 49,80 | 48,12 | 49,66 | 1,37% | 2.055.966,00 |
| 30.10.2025 | 49,00 | 49,95 | 48,65 | 48,99 | -0,31% | 1.566.638,00 |
| 29.10.2025 | 50,12 | 50,37 | 48,95 | 49,14 | -2,44% | 2.344.310,00 |
| 28.10.2025 | 50,90 | 51,20 | 50,08 | 50,37 | -0,85% | 1.434.398,00 |
| 27.10.2025 | 51,89 | 52,38 | 50,23 | 50,80 | -0,80% | 1.745.197,00 |
| 24.10.2025 | 51,60 | 52,06 | 50,89 | 51,21 | 0,97% | 2.939.524,00 |
| 23.10.2025 | 51,35 | 51,86 | 50,72 | 50,72 | 0,02% | 2.569.490,00 |
| 22.10.2025 | 52,38 | 52,79 | 50,70 | 50,71 | -4,27% | 2.025.967,00 |
| 21.10.2025 | 52,63 | 53,92 | 52,05 | 52,97 | 0,86% | 2.375.009,00 |
| 20.10.2025 | 51,61 | 52,80 | 51,31 | 52,52 | 2,81% | 1.994.624,00 |
| 17.10.2025 | 49,30 | 51,14 | 49,30 | 51,09 | 2,89% | - |
| 16.10.2025 | 50,93 | 52,00 | 48,89 | 49,65 | 0,79% | 3.983.552,00 |
| 15.10.2025 | 50,30 | 50,53 | 48,64 | 49,26 | -1,28% | 2.545.411,00 |
| 14.10.2025 | 48,88 | 50,46 | 48,55 | 49,90 | 0,60% | 1.956.136,00 |
| 13.10.2025 | 50,11 | 50,39 | 49,35 | 49,60 | 0,53% | 2.273.273,00 |
| 10.10.2025 | 51,33 | 51,80 | 48,99 | 49,34 | -3,39% | 2.877.658,00 |
| 09.10.2025 | 52,01 | 52,15 | 50,96 | 51,07 | -2,03% | 1.913.585,00 |
| 08.10.2025 | 53,13 | 53,92 | 52,12 | 52,13 | -1,21% | 1.837.365,00 |
| 07.10.2025 | 53,57 | 53,94 | 50,28 | 52,77 | -1,09% | 3.133.177,00 |
| 06.10.2025 | 54,05 | 55,56 | 53,14 | 53,35 | 0,02% | 2.733.761,00 |
| 03.10.2025 | 54,57 | 55,09 | 53,33 | 53,34 | -1,98% | 2.100.920,00 |
| 02.10.2025 | 54,00 | 54,63 | 53,82 | 54,42 | 1,27% | 2.130.578,00 |
| 01.10.2025 | 53,23 | 55,18 | 53,07 | 53,74 | 1,45% | 3.238.719,00 |
| 30.09.2025 | 54,32 | 54,35 | 51,90 | 52,97 | -2,86% | 3.900.749,00 |
| 29.09.2025 | 54,20 | 55,37 | 54,05 | 54,53 | 0,65% | 3.646.504,00 |
| 26.09.2025 | 53,13 | 54,32 | 53,00 | 54,18 | 1,86% | 3.244.829,00 |
| 25.09.2025 | 51,65 | 53,99 | 51,12 | 53,19 | 1,92% | 3.767.339,00 |
| 24.09.2025 | 53,48 | 54,43 | 52,19 | 52,19 | -2,41% | 3.357.211,00 |
| 23.09.2025 | 53,17 | 54,53 | 53,04 | 53,48 | 0,19% | 4.474.349,00 |
| 22.09.2025 | 52,16 | 53,80 | 51,55 | 53,38 | 1,99% | 3.917.446,00 |
| 19.09.2025 | 53,50 | 54,16 | 52,05 | 52,34 | -0,48% | 5.556.312,00 |
| 18.09.2025 | 53,08 | 53,16 | 52,19 | 52,59 | 1,25% | 3.631.818,00 |
| 17.09.2025 | 51,65 | 52,89 | 51,25 | 51,94 | 1,11% | 3.552.970,00 |
| 16.09.2025 | 51,31 | 51,65 | 50,16 | 51,37 | -0,41% | 2.956.003,00 |
| 15.09.2025 | 51,21 | 52,54 | 51,04 | 51,58 | 1,00% | 2.895.248,00 |
| 12.09.2025 | 52,14 | 52,28 | 50,95 | 51,07 | -1,26% | 1.970.044,00 |
| 11.09.2025 | 54,21 | 54,97 | 51,60 | 51,72 | -2,29% | 4.941.607,00 |
| 10.09.2025 | 53,71 | 54,39 | 52,00 | 52,93 | 3,95% | 7.721.948,00 |
| 09.09.2025 | 50,64 | 51,23 | 50,31 | 50,92 | 1,43% | 3.647.648,00 |
| 08.09.2025 | 51,17 | 51,51 | 49,90 | 50,20 | -2,60% | 4.791.422,00 |
| 05.09.2025 | 50,11 | 52,30 | 48,38 | 51,54 | 10,39% | 8.304.663,00 |
| 04.09.2025 | 46,00 | 47,47 | 45,46 | 46,69 | 1,24% | 4.223.363,00 |
| 03.09.2025 | 46,60 | 47,86 | 45,74 | 46,12 | -1,31% | 3.922.651,00 |
| 02.09.2025 | 45,27 | 46,79 | 44,46 | 46,73 | 0,67% | 6.091.930,00 |
| 29.08.2025 | 49,28 | 49,84 | 46,18 | 46,42 | -5,65% | 7.428.651,00 |
| 28.08.2025 | 44,82 | 49,39 | 44,60 | 49,20 | 18,18% | 13.968.611,00 |
| 27.08.2025 | 41,08 | 41,95 | 41,08 | 41,63 | 2,46% | 7.233.962,00 |
| 26.08.2025 | 41,15 | 41,52 | 40,42 | 40,63 | -1,05% | 4.576.412,00 |
| 25.08.2025 | 42,09 | 42,39 | 40,84 | 41,06 | -2,91% | 4.116.840,00 |
| 22.08.2025 | 41,29 | 42,57 | 40,88 | 42,29 | 2,52% | 2.721.547,00 |
| 21.08.2025 | 41,14 | 41,42 | 40,19 | 41,25 | -0,96% | 3.715.064,00 |
| 20.08.2025 | 41,25 | 41,76 | 40,52 | 41,65 | 0,75% | 5.073.138,00 |
| 19.08.2025 | 41,86 | 42,05 | 40,82 | 41,34 | -0,74% | 3.737.966,00 |
| 18.08.2025 | 40,46 | 41,66 | 40,40 | 41,65 | 2,99% | 3.722.815,00 |
| 15.08.2025 | 39,79 | 40,66 | 39,38 | 40,44 | 2,43% | 3.086.363,00 |
| 14.08.2025 | 39,93 | 40,31 | 39,16 | 39,48 | -2,30% | 3.401.306,00 |
| 13.08.2025 | 39,23 | 40,52 | 38,85 | 40,41 | 3,56% | 4.776.908,00 |
| 12.08.2025 | 39,50 | 39,62 | 38,70 | 39,02 | -0,26% | 4.444.200,00 |
| 11.08.2025 | 40,75 | 41,16 | 39,09 | 39,12 | -3,98% | 3.217.757,00 |
| 08.08.2025 | 41,59 | 41,64 | 40,38 | 40,74 | -1,85% | 3.364.183,00 |
| 07.08.2025 | 42,67 | 42,84 | 40,55 | 41,51 | -1,68% | 2.151.616,00 |
| 06.08.2025 | 42,09 | 42,89 | 41,61 | 42,22 | 1,15% | 1.556.014,00 |
| 05.08.2025 | 42,47 | 42,52 | 41,36 | 41,74 | -1,56% | 1.697.086,00 |
| 04.08.2025 | 42,26 | 42,64 | 41,97 | 42,40 | 1,61% | 1.509.451,00 |
| 01.08.2025 | 42,22 | 42,72 | 41,48 | 41,73 | -2,61% | 2.439.683,00 |
| 31.07.2025 | 45,44 | 45,44 | 42,80 | 42,85 | -5,37% | 2.348.805,00 |
| 30.07.2025 | 45,47 | 45,70 | 44,11 | 45,28 | 0,56% | 2.475.083,00 |
| 29.07.2025 | 46,21 | 46,63 | 44,80 | 45,03 | -2,26% | 1.362.185,00 |
| 28.07.2025 | 46,62 | 46,86 | 46,06 | 46,07 | 0,33% | 1.729.356,00 |
| 25.07.2025 | 45,55 | 46,24 | 44,97 | 45,92 | 1,50% | 1.255.500,00 |
| 24.07.2025 | 46,36 | 46,56 | 45,21 | 45,24 | -2,79% | 1.167.110,00 |
| 23.07.2025 | 46,47 | 46,57 | 45,44 | 46,54 | 1,02% | 2.170.169,00 |
| 22.07.2025 | 45,51 | 46,30 | 45,15 | 46,07 | 1,72% | 1.541.037,00 |
| 21.07.2025 | 46,29 | 46,29 | 45,17 | 45,29 | -1,24% | 1.391.918,00 |
| 18.07.2025 | 47,39 | 47,40 | 45,19 | 45,86 | -3,27% | 2.504.347,00 |
| 17.07.2025 | 46,23 | 47,61 | 46,13 | 47,41 | 3,29% | 1.587.254,00 |
| 16.07.2025 | 45,76 | 46,11 | 44,95 | 45,90 | 0,99% | 1.238.925,00 |