46,087$
1,76%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 45,35 | 46,24 | 45,22 | 46,08 | 1,74% | - |
| 21.07.2025 | 46,24 | 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 | 46,18 | 47,61 | 46,13 | 47,41 | 3,29% | 1.587.254,00 |
| 16.07.2025 | 45,66 | 46,11 | 44,95 | 45,90 | 0,99% | 1.238.925,00 |
| 15.07.2025 | 46,43 | 46,92 | 45,41 | 45,45 | -1,84% | 1.981.499,00 |
| 14.07.2025 | 44,99 | 47,18 | 44,68 | 46,30 | 3,51% | 2.019.795,00 |
| 11.07.2025 | 45,91 | 46,41 | 44,73 | 44,73 | -3,58% | 1.488.909,00 |
| 10.07.2025 | 47,88 | 47,88 | 45,94 | 46,39 | -2,79% | 1.667.609,00 |
| 09.07.2025 | 48,50 | 48,66 | 47,58 | 47,72 | -1,34% | 2.064.612,00 |
| 08.07.2025 | 47,66 | 48,70 | 47,62 | 48,37 | 1,85% | 2.030.520,00 |
| 07.07.2025 | 47,49 | 48,55 | 46,95 | 47,49 | -1,49% | 2.862.260,00 |
| 03.07.2025 | 46,80 | 48,40 | 46,78 | 48,21 | 3,54% | 1.611.636,00 |
| 02.07.2025 | 46,00 | 46,58 | 45,30 | 46,56 | 1,11% | 1.693.539,00 |
| 01.07.2025 | 45,96 | 46,72 | 45,06 | 46,05 | -0,45% | 2.564.085,00 |
| 30.06.2025 | 46,29 | 47,00 | 45,88 | 46,26 | 1,51% | 2.442.479,00 |
| 27.06.2025 | 45,40 | 46,14 | 45,02 | 45,57 | 0,60% | 2.270.427,00 |
| 26.06.2025 | 45,10 | 45,41 | 44,37 | 45,30 | 1,12% | 1.761.278,00 |
| 25.06.2025 | 45,65 | 46,15 | 44,49 | 44,80 | -1,06% | 3.213.901,00 |
| 24.06.2025 | 45,09 | 45,71 | 44,73 | 45,28 | 2,24% | 2.515.393,00 |
| 23.06.2025 | 43,66 | 44,50 | 43,01 | 44,29 | 1,35% | 3.006.984,00 |
| 20.06.2025 | 42,90 | 44,20 | 42,39 | 43,70 | 2,41% | 4.563.687,00 |
| 18.06.2025 | 41,83 | 42,96 | 41,70 | 42,67 | 1,98% | 2.892.134,00 |
| 17.06.2025 | 41,40 | 42,19 | 41,30 | 41,84 | -0,36% | 2.057.173,00 |
| 16.06.2025 | 42,16 | 42,36 | 41,81 | 41,99 | 1,43% | 2.180.800,00 |
| 13.06.2025 | 43,06 | 43,53 | 41,14 | 41,40 | -5,84% | 2.024.121,00 |
| 12.06.2025 | 43,84 | 44,67 | 43,40 | 43,97 | 0,23% | 2.037.595,00 |
| 11.06.2025 | 45,12 | 45,33 | 43,39 | 43,87 | -3,31% | 2.625.334,00 |
| 10.06.2025 | 45,75 | 46,33 | 45,24 | 45,37 | -0,46% | 1.389.248,00 |
| 09.06.2025 | 46,07 | 46,21 | 45,26 | 45,58 | -0,09% | 1.229.676,00 |
| 06.06.2025 | 45,72 | 46,38 | 45,42 | 45,62 | -0,13% | 1.479.665,00 |
| 05.06.2025 | 45,84 | 46,31 | 44,96 | 45,68 | 0,18% | 1.924.326,00 |
| 04.06.2025 | 45,02 | 45,75 | 44,53 | 45,60 | 1,11% | 1.932.204,00 |
| 03.06.2025 | 43,12 | 45,20 | 42,07 | 45,10 | 4,88% | 2.586.258,00 |
| 02.06.2025 | 43,50 | 43,63 | 42,13 | 43,00 | -1,56% | 2.185.983,00 |
| 30.05.2025 | 42,80 | 43,82 | 42,30 | 43,68 | 0,65% | 2.534.464,00 |
| 29.05.2025 | 44,97 | 45,00 | 42,80 | 43,40 | -2,43% | 1.998.722,00 |
| 28.05.2025 | 45,27 | 45,29 | 43,44 | 44,48 | -1,59% | 2.194.107,00 |
| 27.05.2025 | 45,45 | 45,71 | 44,69 | 45,20 | 1,80% | 1.733.049,00 |
| 23.05.2025 | 43,13 | 44,81 | 42,81 | 44,40 | 0,79% | 1.996.136,00 |
| 22.05.2025 | 44,65 | 45,20 | 43,90 | 44,05 | -1,21% | 3.282.159,00 |
| 21.05.2025 | 46,38 | 46,50 | 44,59 | 44,59 | -4,54% | 1.004.482,00 |
| 20.05.2025 | 46,49 | 47,07 | 45,91 | 46,71 | 0,73% | 1.260.898,00 |
| 19.05.2025 | 45,02 | 46,43 | 44,61 | 46,37 | 0,24% | 1.402.719,00 |
| 16.05.2025 | 47,08 | 47,08 | 45,80 | 46,26 | -1,22% | 1.470.514,00 |
| 15.05.2025 | 47,73 | 47,73 | 46,49 | 46,83 | -2,50% | 1.776.822,00 |
| 14.05.2025 | 48,01 | 48,68 | 47,54 | 48,03 | 0,63% | 2.482.441,00 |
| 13.05.2025 | 47,55 | 48,24 | 47,09 | 47,73 | 0,76% | 2.307.146,00 |
| 12.05.2025 | 47,05 | 48,66 | 45,87 | 47,37 | 5,93% | 4.081.603,00 |
| 09.05.2025 | 47,90 | 49,16 | 44,58 | 44,72 | -5,99% | 4.624.823,00 |
| 08.05.2025 | 46,90 | 48,65 | 46,72 | 47,57 | 2,46% | 3.565.825,00 |
| 07.05.2025 | 46,00 | 47,28 | 45,63 | 46,43 | 3,02% | 2.257.078,00 |
| 06.05.2025 | 44,28 | 45,74 | 44,02 | 45,07 | -0,27% | 1.894.487,00 |
| 05.05.2025 | 44,51 | 46,13 | 44,51 | 45,19 | -0,24% | 1.246.955,00 |
| 02.05.2025 | 46,18 | 46,58 | 45,12 | 45,30 | -0,42% | 2.035.113,00 |
| 01.05.2025 | 46,70 | 46,84 | 45,46 | 45,49 | -0,18% | 1.915.043,00 |
| 30.04.2025 | 45,15 | 45,64 | 44,64 | 45,57 | -1,75% | 1.114.197,00 |
| 29.04.2025 | 45,23 | 46,79 | 44,99 | 46,38 | 2,34% | 1.920.117,00 |
| 28.04.2025 | 45,48 | 46,38 | 44,82 | 45,32 | 0,20% | 1.631.272,00 |
| 25.04.2025 | 44,63 | 45,71 | 44,32 | 45,23 | 0,91% | 1.067.539,00 |
| 24.04.2025 | 42,66 | 44,95 | 42,59 | 44,82 | 5,29% | 1.589.083,00 |
| 23.04.2025 | 42,85 | 43,87 | 42,09 | 42,57 | 4,24% | 1.372.419,00 |
| 22.04.2025 | 40,51 | 41,11 | 39,91 | 40,84 | 2,46% | 1.455.450,00 |
| 21.04.2025 | 39,74 | 40,51 | 39,25 | 39,86 | -1,85% | 1.643.284,00 |
| 17.04.2025 | 40,43 | 41,15 | 40,00 | 40,61 | -0,73% | 1.068.484,00 |
| 16.04.2025 | 41,41 | 41,94 | 40,28 | 40,91 | -3,08% | 1.110.464,00 |
| 15.04.2025 | 41,54 | 42,72 | 41,23 | 42,21 | 2,45% | 1.567.189,00 |
| 14.04.2025 | 42,56 | 43,00 | 40,30 | 41,20 | -0,91% | 1.815.983,00 |
| 11.04.2025 | 41,11 | 41,74 | 39,70 | 41,58 | 0,56% | 1.353.419,00 |
| 10.04.2025 | 42,20 | 42,85 | 40,16 | 41,35 | -6,00% | 2.529.880,00 |
| 09.04.2025 | 37,49 | 44,77 | 37,29 | 43,99 | 16,34% | 3.587.488,00 |
| 08.04.2025 | 41,68 | 41,80 | 37,30 | 37,81 | -5,59% | 2.188.321,00 |
| 07.04.2025 | 37,65 | 41,99 | 36,55 | 40,05 | 1,29% | 3.729.074,00 |
| 04.04.2025 | 40,70 | 41,35 | 38,03 | 39,54 | -7,18% | 4.003.265,00 |
| 03.04.2025 | 43,62 | 43,79 | 40,86 | 42,60 | -8,84% | 4.704.636,00 |
| 02.04.2025 | 44,41 | 47,20 | 44,15 | 46,73 | 2,12% | 2.299.580,00 |
| 01.04.2025 | 45,65 | 46,59 | 44,85 | 45,76 | -0,28% | 1.966.318,00 |
| 31.03.2025 | 44,64 | 46,40 | 43,39 | 45,89 | -0,78% | 1.721.315,00 |
| 28.03.2025 | 47,73 | 48,03 | 45,93 | 46,25 | -4,56% | 1.621.107,00 |
| 27.03.2025 | 48,20 | 49,09 | 47,03 | 48,46 | -0,23% | 1.299.694,00 |
| 26.03.2025 | 50,46 | 50,85 | 48,30 | 48,57 | -3,44% | 1.532.273,00 |
| 25.03.2025 | 50,67 | 51,57 | 49,65 | 50,30 | -1,08% | 2.157.164,00 |
| 24.03.2025 | 49,15 | 51,06 | 48,86 | 50,85 | 6,11% | 1.921.512,00 |
| 21.03.2025 | 47,11 | 48,40 | 46,69 | 47,92 | -0,06% | 1.871.542,00 |
| 20.03.2025 | 47,44 | 48,47 | 47,28 | 47,95 | -0,19% | 1.514.379,00 |
| 19.03.2025 | 47,18 | 48,65 | 47,17 | 48,04 | 2,34% | 1.744.969,00 |
| 18.03.2025 | 45,89 | 47,25 | 45,13 | 46,94 | 0,77% | 1.672.694,00 |
| 17.03.2025 | 46,27 | 47,50 | 45,83 | 46,58 | 0,34% | 2.078.909,00 |
| 14.03.2025 | 45,14 | 47,44 | 44,85 | 46,42 | 5,43% | 3.556.675,00 |
| 13.03.2025 | 45,86 | 45,86 | 42,82 | 44,03 | -4,01% | 3.139.974,00 |
| 12.03.2025 | 45,59 | 46,32 | 44,69 | 45,87 | 3,33% | 3.507.549,00 |
| 11.03.2025 | 43,39 | 44,96 | 42,91 | 44,39 | 1,84% | 2.954.951,00 |
| 10.03.2025 | 46,07 | 46,24 | 43,23 | 43,59 | -7,73% | 3.764.729,00 |
| 07.03.2025 | 47,28 | 48,57 | 45,51 | 47,24 | -0,88% | 4.533.089,00 |
| 06.03.2025 | 48,24 | 49,35 | 47,28 | 47,66 | -3,60% | 3.783.460,00 |
| 05.03.2025 | 50,20 | 50,35 | 48,13 | 49,44 | -1,53% | 5.101.764,00 |
| 04.03.2025 | 50,30 | 51,34 | 48,91 | 50,21 | -2,64% | 4.456.886,00 |
| 03.03.2025 | 55,44 | 55,65 | 51,07 | 51,57 | -6,58% | 3.253.072,00 |
| 28.02.2025 | 53,69 | 56,11 | 53,56 | 55,20 | 1,62% | 2.364.969,00 |
| 27.02.2025 | 54,45 | 56,34 | 52,63 | 54,32 | 0,57% | 3.420.083,00 |