33,923€
-1,42%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,15 | 34,25 | 32,36 | 32,80 | -3,39% | 300,00 |
| 04.05.2026 | 33,44 | 34,51 | 32,99 | 33,95 | 4,83% | 96,00 |
| 30.04.2026 | 31,67 | 32,64 | 30,89 | 32,39 | 1,38% | 200,00 |
| 29.04.2026 | 32,19 | 32,58 | 31,65 | 31,94 | -0,95% | 13,00 |
| 28.04.2026 | 32,10 | 33,16 | 31,74 | 32,25 | 0,62% | 188,00 |
| 27.04.2026 | 31,69 | 32,40 | 31,37 | 32,05 | 1,01% | - |
| 24.04.2026 | 31,59 | 31,91 | 31,00 | 31,73 | 1,13% | - |
| 23.04.2026 | 33,87 | 33,98 | 31,27 | 31,37 | -7,62% | - |
| 22.04.2026 | 34,23 | 34,51 | 33,64 | 33,96 | 0,02% | 460,00 |
| 21.04.2026 | 33,70 | 34,67 | 33,53 | 33,95 | 0,86% | 626,00 |
| 20.04.2026 | 32,58 | 33,77 | 32,52 | 33,67 | 2,17% | 14,00 |
| 17.04.2026 | 32,40 | 33,21 | 32,28 | 32,95 | 1,47% | - |
| 16.04.2026 | 33,42 | 34,25 | 32,36 | 32,47 | -2,69% | 1.125,00 |
| 15.04.2026 | 31,29 | 33,37 | 31,29 | 33,37 | 6,44% | - |
| 14.04.2026 | 31,25 | 32,14 | 31,01 | 31,35 | 0,32% | 56,00 |
| 13.04.2026 | 29,44 | 31,56 | 29,32 | 31,25 | 5,81% | - |
| 10.04.2026 | 30,97 | 31,11 | 29,41 | 29,54 | -4,57% | 1.391,00 |
| 09.04.2026 | 32,60 | 32,62 | 29,98 | 30,95 | -5,25% | 631,00 |
| 08.04.2026 | 34,30 | 34,82 | 32,30 | 32,67 | -1,31% | - |
| 07.04.2026 | 33,25 | 33,85 | 32,75 | 33,10 | -1,15% | 14,00 |
| 02.04.2026 | 32,79 | 33,59 | 32,18 | 33,49 | 0,89% | - |
| 01.04.2026 | 33,24 | 33,52 | 32,09 | 33,19 | 0,09% | 473,00 |
| 31.03.2026 | 32,75 | 33,52 | 32,07 | 33,16 | 2,02% | 1.110,00 |
| 30.03.2026 | 32,28 | 33,29 | 31,98 | 32,51 | 1,30% | 15,00 |
| 27.03.2026 | 33,18 | 33,52 | 31,27 | 32,09 | -3,31% | 360,00 |
| 26.03.2026 | 32,73 | 34,15 | 32,61 | 33,19 | -0,03% | - |
| 25.03.2026 | 33,43 | 34,60 | 32,49 | 33,20 | -0,59% | - |
| 24.03.2026 | 34,93 | 35,08 | 33,06 | 33,40 | -4,35% | 2.350,00 |
| 23.03.2026 | 34,18 | 35,88 | 34,01 | 34,91 | 0,75% | - |
| 20.03.2026 | 35,13 | 35,49 | 33,90 | 34,65 | -2,13% | - |
| 19.03.2026 | 34,84 | 36,05 | 34,56 | 35,41 | 1,81% | 498,00 |
| 18.03.2026 | 35,87 | 36,22 | 34,70 | 34,78 | -2,62% | - |
| 17.03.2026 | 34,34 | 36,08 | 34,15 | 35,71 | 4,03% | 525,00 |
| 16.03.2026 | 35,15 | 35,25 | 33,94 | 34,33 | -1,25% | 42,00 |
| 13.03.2026 | 34,45 | 35,22 | 34,07 | 34,77 | 0,74% | 2.100,00 |
| 12.03.2026 | 35,43 | 36,07 | 34,40 | 34,51 | -2,81% | 180,00 |
| 11.03.2026 | 36,44 | 37,37 | 35,36 | 35,51 | -2,65% | - |
| 10.03.2026 | 38,13 | 38,55 | 36,02 | 36,47 | -4,54% | 2.412,00 |
| 09.03.2026 | 38,05 | 38,85 | 37,44 | 38,21 | -1,39% | 81,00 |
| 06.03.2026 | 38,97 | 39,16 | 37,73 | 38,75 | -0,17% | 23,00 |
| 05.03.2026 | 37,45 | 40,21 | 37,29 | 38,81 | 3,39% | 116,00 |
| 04.03.2026 | 37,29 | 37,98 | 36,59 | 37,54 | -0,05% | 180,00 |
| 03.03.2026 | 37,60 | 38,55 | 36,65 | 37,56 | -0,69% | 263,00 |
| 02.03.2026 | 37,14 | 38,20 | 36,66 | 37,82 | 0,67% | 364,00 |
| 27.02.2026 | 36,77 | 37,76 | 35,04 | 37,57 | 2,13% | - |
| 26.02.2026 | 36,52 | 38,31 | 36,51 | 36,78 | 0,19% | - |
| 25.02.2026 | 36,00 | 36,77 | 35,18 | 36,71 | 1,63% | 7.602,00 |
| 24.02.2026 | 35,75 | 36,88 | 35,09 | 36,12 | 1,34% | 600,00 |
| 23.02.2026 | 38,72 | 39,05 | 35,21 | 35,64 | -9,12% | 345,00 |
| 20.02.2026 | 39,82 | 40,66 | 38,53 | 39,22 | -0,87% | 90,00 |
| 19.02.2026 | 38,19 | 39,67 | 37,57 | 39,56 | 3,81% | - |
| 18.02.2026 | 38,20 | 38,86 | 37,21 | 38,11 | 0,11% | - |
| 17.02.2026 | 39,47 | 39,75 | 37,08 | 38,07 | -4,12% | 110,00 |
| 16.02.2026 | 39,77 | 39,90 | 39,59 | 39,71 | 0,33% | 85,00 |
| 13.02.2026 | 39,03 | 40,24 | 38,81 | 39,58 | 1,10% | - |
| 12.02.2026 | 39,80 | 40,22 | 37,71 | 39,15 | -1,28% | 74,00 |
| 11.02.2026 | 42,41 | 43,11 | 39,42 | 39,65 | -7,03% | - |
| 10.02.2026 | 42,65 | 43,39 | 42,10 | 42,65 | 0,02% | 253,00 |
| 09.02.2026 | 41,44 | 42,66 | 39,60 | 42,64 | 2,86% | 141,00 |
| 06.02.2026 | 33,55 | 44,28 | 33,55 | 41,46 | 21,90% | 3.298,00 |
| 05.02.2026 | 31,59 | 34,74 | 30,10 | 34,01 | 6,83% | 1.319,00 |
| 04.02.2026 | 31,42 | 32,24 | 30,10 | 31,83 | 1,63% | 480,00 |
| 03.02.2026 | 35,37 | 35,68 | 31,12 | 31,32 | -11,24% | 329,00 |
| 02.02.2026 | 35,70 | 36,85 | 34,91 | 35,29 | -2,95% | - |
| 30.01.2026 | 36,04 | 36,82 | 35,87 | 36,36 | 0,31% | - |
| 29.01.2026 | 38,93 | 39,13 | 35,63 | 36,25 | -7,12% | 65,00 |
| 28.01.2026 | 39,45 | 40,28 | 38,72 | 39,03 | -0,17% | 695,00 |
| 27.01.2026 | 41,74 | 41,79 | 38,71 | 39,09 | -5,81% | 271,00 |
| 26.01.2026 | 40,77 | 41,57 | 39,71 | 41,51 | 1,62% | 313,00 |
| 23.01.2026 | 40,08 | 41,35 | 39,47 | 40,84 | 2,84% | - |
| 22.01.2026 | 38,03 | 39,83 | 37,21 | 39,72 | 4,53% | 695,00 |
| 21.01.2026 | 38,57 | 38,69 | 37,38 | 38,00 | -1,22% | - |
| 20.01.2026 | 39,29 | 40,02 | 38,24 | 38,46 | -3,13% | 1.843,00 |
| 19.01.2026 | 39,77 | 39,85 | 39,71 | 39,71 | -1,21% | 4.156,00 |
| 16.01.2026 | 41,76 | 41,76 | 40,10 | 40,19 | -3,44% | 39,00 |
| 15.01.2026 | 43,29 | 43,76 | 41,37 | 41,63 | -3,48% | 195,00 |
| 14.01.2026 | 43,88 | 44,27 | 42,75 | 43,13 | -1,98% | 1.379,00 |
| 13.01.2026 | 46,01 | 46,25 | 43,76 | 44,00 | -4,34% | 278,00 |
| 12.01.2026 | 46,27 | 46,58 | 45,66 | 46,00 | -1,72% | 260,00 |
| 09.01.2026 | 46,80 | 47,31 | 46,30 | 46,80 | -0,19% | 60,00 |
| 08.01.2026 | 48,03 | 48,45 | 46,63 | 46,89 | -2,85% | 222,00 |
| 07.01.2026 | 47,46 | 48,31 | 46,87 | 48,27 | 1,95% | 124,00 |
| 06.01.2026 | 45,77 | 47,44 | 45,51 | 47,34 | 3,45% | 165,00 |
| 05.01.2026 | 43,41 | 46,45 | 43,12 | 45,76 | 6,09% | 650,00 |
| 02.01.2026 | 46,75 | 47,04 | 43,09 | 43,14 | -7,99% | 721,00 |
| 30.12.2025 | 46,84 | 46,97 | 46,82 | 46,89 | -0,06% | 13,00 |
| 29.12.2025 | 46,86 | 47,14 | 46,43 | 46,91 | 0,34% | - |
| 23.12.2025 | 47,68 | 47,68 | 46,55 | 46,75 | -2,01% | 75,00 |
| 22.12.2025 | 47,97 | 48,60 | 47,62 | 47,71 | -0,24% | - |
| 19.12.2025 | 46,99 | 47,83 | 46,78 | 47,83 | 1,92% | - |
| 18.12.2025 | 45,47 | 47,35 | 45,43 | 46,92 | 3,40% | 70,00 |
| 17.12.2025 | 46,21 | 46,89 | 44,59 | 45,38 | -1,51% | 541,00 |
| 16.12.2025 | 45,58 | 46,25 | 45,07 | 46,07 | -0,08% | 620,00 |
| 15.12.2025 | 46,61 | 46,93 | 45,74 | 46,11 | -0,76% | 42,00 |
| 12.12.2025 | 46,83 | 47,17 | 45,98 | 46,46 | -1,06% | 2.385,00 |
| 11.12.2025 | 47,05 | 47,69 | 46,42 | 46,96 | -1,24% | 1.050,00 |
| 10.12.2025 | 46,61 | 47,95 | 46,47 | 47,55 | 1,94% | 1.083,00 |
| 09.12.2025 | 46,84 | 47,01 | 46,40 | 46,65 | -0,53% | 588,00 |
| 08.12.2025 | 45,92 | 47,30 | 45,57 | 46,90 | 2,10% | 757,00 |
| 05.12.2025 | 45,28 | 46,40 | 44,86 | 45,93 | 1,55% | 718,00 |