45,900$
0,99%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 45,66 | 46,11 | 44,95 | 45,90 | 0,99% | 1.197.081,00 |
| 15.07.2025 | 46,43 | 46,92 | 45,41 | 45,45 | -1,84% | 1.954.806,00 |
| 14.07.2025 | 44,99 | 47,18 | 44,68 | 46,30 | 3,51% | 2.019.480,00 |
| 11.07.2025 | 46,10 | 46,41 | 44,73 | 44,73 | -3,58% | 1.488.093,00 |
| 10.07.2025 | 47,88 | 47,88 | 45,94 | 46,39 | -2,79% | 1.619.959,00 |
| 09.07.2025 | 48,50 | 48,66 | 47,58 | 47,72 | -1,34% | 2.045.362,00 |
| 08.07.2025 | 47,66 | 48,70 | 47,62 | 48,37 | 1,85% | 2.029.902,00 |
| 07.07.2025 | 47,49 | 48,55 | 46,95 | 47,49 | -1,49% | 2.839.912,00 |
| 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% | 1.683.097,00 |
| 01.07.2025 | 45,96 | 46,72 | 45,06 | 46,05 | -0,45% | 2.560.942,00 |
| 30.06.2025 | 46,29 | 47,00 | 45,88 | 46,26 | 1,51% | 2.097.522,00 |
| 27.06.2025 | 45,17 | 46,14 | 45,02 | 45,57 | 0,60% | 2.199.217,00 |
| 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% | 3.213.648,00 |
| 24.06.2025 | 45,09 | 45,71 | 44,73 | 45,28 | 2,24% | 2.515.158,00 |
| 23.06.2025 | 43,66 | 44,50 | 43,01 | 44,29 | 1,35% | 3.002.649,00 |
| 20.06.2025 | 42,90 | 44,20 | 42,39 | 43,70 | 2,41% | 4.527.347,00 |
| 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% | 2.056.621,00 |
| 16.06.2025 | 42,16 | 42,36 | 41,81 | 41,99 | 1,43% | 2.178.618,00 |
| 13.06.2025 | 43,02 | 43,53 | 41,14 | 41,40 | -5,84% | 1.992.950,00 |
| 12.06.2025 | 43,84 | 44,67 | 43,40 | 43,97 | 0,23% | 2.029.151,00 |
| 11.06.2025 | 45,12 | 45,33 | 43,39 | 43,87 | -3,31% | 2.620.857,00 |
| 10.06.2025 | 45,75 | 46,33 | 45,24 | 45,37 | -0,46% | 1.388.433,00 |
| 09.06.2025 | 46,07 | 46,21 | 45,26 | 45,58 | -0,09% | 1.228.214,00 |
| 06.06.2025 | 45,72 | 46,38 | 45,42 | 45,62 | -0,13% | 1.477.855,00 |
| 05.06.2025 | 45,84 | 46,31 | 44,96 | 45,68 | 0,18% | 1.915.372,00 |
| 04.06.2025 | 45,02 | 45,75 | 44,53 | 45,60 | 1,11% | 1.931.915,00 |
| 03.06.2025 | 43,12 | 45,20 | 42,07 | 45,10 | 4,88% | 2.557.367,00 |
| 02.06.2025 | 43,50 | 43,63 | 42,13 | 43,00 | -1,56% | 2.159.185,00 |
| 30.05.2025 | 42,80 | 43,82 | 42,30 | 43,68 | 0,65% | 2.533.017,00 |
| 29.05.2025 | 44,97 | 45,00 | 42,80 | 43,40 | -2,43% | 1.814.523,00 |
| 28.05.2025 | 45,27 | 45,29 | 43,44 | 44,48 | -1,59% | 2.166.132,00 |
| 27.05.2025 | 45,45 | 45,71 | 44,69 | 45,20 | 1,80% | 1.730.377,00 |
| 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% | 3.279.195,00 |
| 21.05.2025 | 46,38 | 46,50 | 44,59 | 44,59 | -4,54% | 994.653,00 |
| 20.05.2025 | 46,49 | 47,07 | 45,91 | 46,71 | 0,73% | 1.260.611,00 |
| 19.05.2025 | 45,02 | 46,43 | 44,61 | 46,37 | 0,24% | 1.389.215,00 |
| 16.05.2025 | 47,08 | 47,08 | 45,80 | 46,26 | -1,22% | 1.463.557,00 |
| 15.05.2025 | 47,73 | 47,73 | 46,49 | 46,83 | -2,50% | 1.775.704,00 |
| 14.05.2025 | 48,01 | 48,68 | 47,54 | 48,03 | 0,63% | 2.447.655,00 |
| 13.05.2025 | 47,55 | 48,24 | 47,09 | 47,73 | 0,76% | 2.246.269,00 |
| 12.05.2025 | 47,05 | 48,66 | 45,87 | 47,37 | 5,93% | 4.038.879,00 |
| 09.05.2025 | 47,90 | 49,16 | 44,58 | 44,72 | -5,99% | 4.604.767,00 |
| 08.05.2025 | 46,90 | 48,65 | 46,72 | 47,57 | 2,46% | 3.510.464,00 |
| 07.05.2025 | 46,00 | 47,28 | 45,63 | 46,43 | 3,02% | 2.149.787,00 |
| 06.05.2025 | 44,28 | 45,74 | 44,02 | 45,07 | -0,27% | 1.804.716,00 |
| 05.05.2025 | 44,51 | 46,13 | 44,51 | 45,19 | -0,24% | 1.246.940,00 |
| 02.05.2025 | 46,37 | 46,58 | 45,12 | 45,30 | -0,42% | 2.033.807,00 |
| 01.05.2025 | 46,70 | 46,84 | 45,46 | 45,49 | -0,18% | 1.908.707,00 |
| 30.04.2025 | 45,15 | 45,64 | 44,64 | 45,57 | -1,75% | 1.112.255,00 |
| 29.04.2025 | 45,23 | 46,79 | 44,99 | 46,38 | 2,34% | 1.919.937,00 |
| 28.04.2025 | 45,48 | 46,38 | 44,82 | 45,32 | 0,20% | 1.630.881,00 |
| 25.04.2025 | 44,37 | 45,71 | 44,32 | 45,23 | 0,91% | 1.066.974,00 |
| 24.04.2025 | 42,66 | 44,95 | 42,59 | 44,82 | 5,29% | 1.548.896,00 |
| 23.04.2025 | 42,85 | 43,87 | 42,09 | 42,57 | 4,24% | 1.367.118,00 |
| 22.04.2025 | 40,51 | 41,11 | 39,91 | 40,84 | 2,46% | 1.453.045,00 |
| 21.04.2025 | 39,74 | 40,51 | 39,25 | 39,86 | -1,85% | 1.642.576,00 |
| 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% | 1.108.458,00 |
| 15.04.2025 | 41,54 | 42,72 | 41,23 | 42,21 | 2,45% | 1.566.576,00 |
| 14.04.2025 | 42,56 | 43,00 | 40,30 | 41,20 | -0,91% | 1.815.548,00 |
| 11.04.2025 | 41,20 | 41,74 | 39,70 | 41,58 | 0,56% | 1.352.633,00 |
| 10.04.2025 | 42,20 | 42,85 | 40,16 | 41,35 | -6,00% | 2.529.167,00 |
| 09.04.2025 | 37,49 | 44,77 | 37,29 | 43,99 | 16,34% | 3.580.016,00 |
| 08.04.2025 | 41,68 | 41,80 | 37,30 | 37,81 | -5,59% | 2.184.548,00 |
| 07.04.2025 | 37,65 | 41,99 | 36,55 | 40,05 | 1,29% | 3.706.602,00 |
| 04.04.2025 | 40,69 | 41,35 | 38,03 | 39,54 | -7,18% | 4.001.729,00 |
| 03.04.2025 | 43,62 | 43,79 | 40,86 | 42,60 | -8,84% | 4.698.650,00 |
| 02.04.2025 | 44,41 | 47,20 | 44,15 | 46,73 | 2,12% | 2.283.569,00 |
| 01.04.2025 | 45,65 | 46,59 | 44,85 | 45,76 | -0,28% | 1.966.116,00 |
| 31.03.2025 | 44,64 | 46,40 | 43,39 | 45,89 | -0,78% | 1.721.084,00 |
| 28.03.2025 | 47,66 | 48,03 | 45,93 | 46,25 | -4,56% | 1.618.501,00 |
| 27.03.2025 | 48,20 | 49,09 | 47,03 | 48,46 | -0,23% | 1.295.069,00 |
| 26.03.2025 | 50,38 | 50,85 | 48,30 | 48,57 | -3,44% | 1.531.572,00 |
| 25.03.2025 | 50,95 | 51,57 | 49,65 | 50,30 | -1,08% | 2.156.453,00 |
| 24.03.2025 | 48,98 | 51,06 | 48,86 | 50,85 | 6,11% | 1.910.322,00 |
| 21.03.2025 | 47,11 | 48,40 | 46,69 | 47,92 | -0,06% | 1.855.650,00 |
| 20.03.2025 | 47,51 | 48,47 | 47,28 | 47,95 | -0,19% | 1.513.353,00 |
| 19.03.2025 | 47,20 | 48,65 | 47,17 | 48,04 | 2,34% | 1.744.726,00 |
| 18.03.2025 | 46,82 | 47,25 | 45,13 | 46,94 | 0,77% | 1.672.503,00 |
| 17.03.2025 | 46,53 | 47,50 | 45,83 | 46,58 | 0,34% | 2.078.081,00 |
| 14.03.2025 | 45,00 | 47,44 | 44,85 | 46,42 | 5,43% | 3.556.143,00 |
| 13.03.2025 | 45,86 | 45,86 | 42,82 | 44,03 | -4,01% | 3.138.571,00 |
| 12.03.2025 | 45,59 | 46,32 | 44,69 | 45,87 | 3,33% | 3.505.336,00 |
| 11.03.2025 | 43,65 | 44,96 | 42,91 | 44,39 | 1,84% | 2.907.830,00 |
| 10.03.2025 | 46,07 | 46,24 | 43,23 | 43,59 | -7,73% | 3.715.798,00 |
| 07.03.2025 | 47,30 | 48,57 | 45,51 | 47,24 | -0,88% | 4.475.906,00 |
| 06.03.2025 | 48,24 | 49,35 | 47,28 | 47,66 | -3,60% | 3.780.289,00 |
| 05.03.2025 | 50,20 | 50,35 | 48,13 | 49,44 | -1,53% | 5.066.811,00 |
| 04.03.2025 | 50,30 | 51,34 | 48,91 | 50,21 | -2,64% | 4.305.251,00 |
| 03.03.2025 | 55,44 | 55,65 | 51,07 | 51,57 | -6,58% | 3.196.752,00 |
| 28.02.2025 | 53,56 | 56,11 | 53,56 | 55,20 | 1,62% | 2.356.897,00 |
| 27.02.2025 | 54,45 | 56,34 | 52,63 | 54,32 | 0,57% | 3.419.067,00 |
| 26.02.2025 | 53,49 | 54,65 | 53,40 | 54,01 | 0,75% | 2.514.122,00 |
| 25.02.2025 | 52,93 | 54,07 | 51,81 | 53,61 | 0,66% | 2.665.229,00 |
| 24.02.2025 | 53,18 | 53,92 | 50,90 | 53,26 | 1,01% | 3.361.684,00 |
| 21.02.2025 | 57,42 | 57,69 | 52,34 | 52,73 | -6,72% | 4.523.928,00 |