40,850€
0,37%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 41,05 | 41,15 | 40,20 | 40,85 | 0,37% | 15,00 |
| 16.10.2026 | 41,65 | 42,30 | 40,20 | 40,70 | -2,75% | 17,00 |
| 15.10.2026 | 41,50 | 42,00 | 41,50 | 41,85 | 5,82% | - |
| 14.10.2026 | 39,25 | 40,30 | 38,70 | 39,55 | 1,02% | 39,00 |
| 13.10.2026 | 39,60 | 40,30 | 38,90 | 39,15 | -0,76% | - |
| 12.10.2026 | 40,15 | 41,10 | 39,40 | 39,45 | -1,37% | - |
| 09.10.2026 | 40,05 | 40,65 | 39,65 | 40,00 | -0,50% | 13,00 |
| 08.10.2026 | 39,30 | 40,30 | 38,90 | 40,20 | 2,42% | - |
| 07.10.2026 | 39,10 | 39,85 | 38,70 | 39,25 | 0,38% | 528,00 |
| 06.10.2026 | 39,70 | 40,25 | 38,70 | 39,10 | -1,51% | 13,00 |
| 05.10.2026 | 39,00 | 39,95 | 38,80 | 39,70 | 2,45% | 1.890,00 |
| 02.10.2026 | 39,10 | 39,40 | 38,10 | 38,75 | -0,26% | - |
| 01.10.2026 | 37,80 | 39,45 | 37,35 | 38,85 | 3,60% | - |
| 30.09.2026 | 37,10 | 38,20 | 36,55 | 37,50 | 1,21% | - |
| 29.09.2026 | 36,45 | 37,20 | 36,20 | 37,05 | 1,23% | - |
| 28.09.2026 | 38,70 | 38,90 | 36,30 | 36,60 | -6,27% | - |
| 25.09.2026 | 39,60 | 40,25 | 38,70 | 39,05 | -1,39% | - |
| 24.09.2026 | 40,25 | 40,90 | 39,40 | 39,60 | -2,10% | 12,00 |
| 23.09.2026 | 40,65 | 41,20 | 40,00 | 40,45 | -0,49% | 596,00 |
| 22.09.2026 | 41,15 | 42,30 | 40,30 | 40,65 | -1,22% | - |
| 21.09.2026 | 41,70 | 42,10 | 40,75 | 41,15 | -0,72% | 55,00 |
| 18.09.2026 | 41,55 | 41,85 | 40,15 | 41,45 | 0,00% | 14,00 |
| 17.09.2026 | 43,10 | 43,40 | 41,35 | 41,45 | -2,81% | - |
| 16.09.2026 | 43,40 | 43,40 | 42,10 | 42,65 | -1,39% | 420,00 |
| 15.09.2026 | 42,95 | 43,60 | 41,90 | 43,25 | 0,23% | - |
| 14.09.2026 | 40,95 | 43,20 | 40,80 | 43,15 | 5,89% | 1.036,00 |
| 11.09.2026 | 41,15 | 42,10 | 40,65 | 40,75 | -0,73% | - |
| 10.09.2026 | 41,25 | 41,50 | 40,55 | 41,05 | -0,48% | - |
| 09.09.2026 | 40,95 | 41,55 | 40,45 | 41,25 | 0,73% | - |
| 08.09.2026 | 42,10 | 42,20 | 40,40 | 40,95 | -2,62% | - |
| 07.09.2026 | 42,30 | 42,30 | 41,95 | 42,05 | -0,47% | 13,00 |
| 04.09.2026 | 43,60 | 43,80 | 41,50 | 42,25 | -3,43% | 168,00 |
| 03.09.2026 | 42,10 | 43,85 | 42,00 | 43,75 | 4,04% | 380,00 |
| 02.09.2026 | 41,10 | 42,15 | 40,15 | 42,05 | 2,69% | - |
| 01.09.2026 | 42,55 | 42,55 | 40,95 | 40,95 | -3,08% | - |
| 31.08.2026 | 43,15 | 43,30 | 42,00 | 42,25 | -2,76% | - |
| 28.08.2026 | 42,00 | 43,55 | 41,75 | 43,45 | 3,58% | - |
| 27.08.2026 | 41,85 | 42,70 | 41,00 | 41,95 | 0,72% | - |
| 26.08.2026 | 40,90 | 41,65 | 39,95 | 41,65 | 2,46% | - |
| 25.08.2026 | 41,40 | 42,25 | 40,45 | 40,65 | -1,69% | 2.100,00 |
| 24.08.2026 | 40,95 | 41,60 | 40,70 | 41,35 | 1,22% | - |
| 21.08.2026 | 40,75 | 41,35 | 39,90 | 40,85 | 0,74% | 98,00 |
| 20.08.2026 | 40,70 | 41,40 | 39,80 | 40,55 | -2,76% | - |
| 19.08.2026 | 42,55 | 42,85 | 40,30 | 41,70 | 27,13% | 1.306,00 |
| 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 |