54,327$
1,09%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 51,75 | 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 | 53,31 | 54,53 | 53,04 | 53,48 | 0,19% | 4.474.349,00 |
| 22.09.2025 | 52,10 | 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 | 53,01 | 53,16 | 52,19 | 52,59 | 1,25% | 3.631.818,00 |
| 17.09.2025 | 51,59 | 52,89 | 51,25 | 51,94 | 1,11% | 3.552.970,00 |
| 16.09.2025 | 51,21 | 51,65 | 50,16 | 51,37 | -0,41% | 2.956.003,00 |
| 15.09.2025 | 51,33 | 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 | 54,39 | 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 | 50,59 | 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% | 4.627.303,00 |
| 05.09.2025 | 50,11 | 52,30 | 48,38 | 51,54 | 10,39% | 8.304.663,00 |
| 04.09.2025 | 46,03 | 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 | 41,25 | 41,95 | 41,08 | 41,63 | 2,46% | 7.233.962,00 |
| 26.08.2025 | 41,20 | 41,52 | 40,42 | 40,63 | -1,05% | 4.576.412,00 |
| 25.08.2025 | 42,01 | 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 | 41,41 | 41,42 | 40,19 | 41,25 | -0,96% | 3.715.064,00 |
| 20.08.2025 | 41,30 | 41,76 | 40,52 | 41,65 | 0,75% | 5.073.138,00 |
| 19.08.2025 | 41,93 | 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 | 39,78 | 40,31 | 39,16 | 39,48 | -2,30% | 3.401.306,00 |
| 13.08.2025 | 39,00 | 40,52 | 38,85 | 40,41 | 3,56% | 4.776.908,00 |
| 12.08.2025 | 39,56 | 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 | 42,52 | 42,84 | 40,55 | 41,51 | -1,68% | 2.151.616,00 |
| 06.08.2025 | 42,00 | 42,89 | 41,61 | 42,22 | 1,15% | 1.556.014,00 |
| 05.08.2025 | 42,52 | 42,52 | 41,36 | 41,74 | -1,56% | 1.697.086,00 |
| 04.08.2025 | 42,36 | 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 | 45,39 | 45,44 | 42,80 | 42,85 | -5,37% | 2.348.805,00 |
| 30.07.2025 | 45,35 | 45,70 | 44,11 | 45,28 | 0,56% | 2.475.083,00 |
| 29.07.2025 | 46,27 | 46,63 | 44,80 | 45,03 | -2,26% | 1.362.185,00 |
| 28.07.2025 | 46,40 | 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 | 46,43 | 46,56 | 45,21 | 45,24 | -2,79% | 1.167.110,00 |
| 23.07.2025 | 46,35 | 46,57 | 45,44 | 46,54 | 1,02% | 2.170.169,00 |
| 22.07.2025 | 45,57 | 46,30 | 45,15 | 46,07 | 1,72% | 1.541.037,00 |
| 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 |