38,280$
-0,55%
Echtzeit-Aktienkurs Bill.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bill.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 38,29 | 39,17 | 37,86 | 38,28 | -0,55% | 1.191.670,00 |
| 06.04.2026 | 38,78 | 38,92 | 37,91 | 38,49 | -0,36% | 1.981.819,00 |
| 02.04.2026 | 37,94 | 38,76 | 37,06 | 38,63 | 0,49% | 1.811.501,00 |
| 01.04.2026 | 38,64 | 38,92 | 37,29 | 38,44 | 0,37% | 1.553.605,00 |
| 31.03.2026 | 37,59 | 38,74 | 36,91 | 38,30 | 2,85% | 1.780.272,00 |
| 30.03.2026 | 37,39 | 38,30 | 36,67 | 37,24 | 0,65% | 1.673.263,00 |
| 27.03.2026 | 37,42 | 37,72 | 36,04 | 37,00 | -3,01% | 5.992.477,00 |
| 26.03.2026 | 37,82 | 39,39 | 37,70 | 38,15 | -0,05% | 1.695.838,00 |
| 25.03.2026 | 39,23 | 40,07 | 37,55 | 38,17 | -0,86% | 1.789.765,00 |
| 24.03.2026 | 39,92 | 39,95 | 38,26 | 38,50 | -4,91% | 2.336.191,00 |
| 23.03.2026 | 39,94 | 41,60 | 39,80 | 40,49 | 1,61% | 1.733.908,00 |
| 20.03.2026 | 39,95 | 40,73 | 39,20 | 39,85 | -2,50% | 2.312.301,00 |
| 19.03.2026 | 40,02 | 41,39 | 39,80 | 40,87 | 2,23% | 2.052.029,00 |
| 18.03.2026 | 40,69 | 41,66 | 39,97 | 39,98 | -2,89% | 1.322.600,00 |
| 17.03.2026 | 39,62 | 42,00 | 39,61 | 41,17 | 3,99% | 1.808.995,00 |
| 16.03.2026 | 40,00 | 40,42 | 39,10 | 39,59 | -0,50% | 1.853.137,00 |
| 13.03.2026 | 39,60 | 40,41 | 38,98 | 39,79 | 0,35% | 1.563.877,00 |
| 12.03.2026 | 40,54 | 41,63 | 39,62 | 39,65 | -3,79% | 1.750.365,00 |
| 11.03.2026 | 42,97 | 43,40 | 40,89 | 41,21 | -2,51% | 2.043.082,00 |
| 10.03.2026 | 44,19 | 44,58 | 41,82 | 42,27 | -4,95% | 1.921.076,00 |
| 09.03.2026 | 43,98 | 45,00 | 43,35 | 44,47 | -1,31% | 1.789.127,00 |
| 06.03.2026 | 44,50 | 45,44 | 43,54 | 45,06 | -0,16% | 1.373.622,00 |
| 05.03.2026 | 43,63 | 46,70 | 43,53 | 45,13 | 3,41% | 2.474.037,00 |
| 04.03.2026 | 44,04 | 44,21 | 42,50 | 43,64 | -0,23% | 1.802.710,00 |
| 03.03.2026 | 42,04 | 44,79 | 42,04 | 43,74 | -1,02% | 1.361.333,00 |
| 02.03.2026 | 43,71 | 44,82 | 43,08 | 44,19 | -0,72% | 1.387.278,00 |
| 27.02.2026 | 42,56 | 44,62 | 41,14 | 44,51 | 2,16% | 2.150.337,00 |
| 26.02.2026 | 43,25 | 45,27 | 43,20 | 43,57 | 0,86% | 2.334.755,00 |
| 25.02.2026 | 42,64 | 43,35 | 41,38 | 43,20 | 1,67% | 1.614.465,00 |
| 24.02.2026 | 42,07 | 43,43 | 41,15 | 42,49 | -8,03% | 1.524.572,00 |
| 20.02.2026 | 46,18 | 47,94 | 45,38 | 46,20 | -0,92% | 1.774.780,00 |
| 19.02.2026 | 44,76 | 46,71 | 44,05 | 46,63 | 3,83% | 2.011.294,00 |
| 18.02.2026 | 45,31 | 45,89 | 43,88 | 44,91 | -0,47% | 1.385.506,00 |
| 17.02.2026 | 46,84 | 47,00 | 43,90 | 45,12 | -3,98% | 3.180.409,00 |
| 13.02.2026 | 47,00 | 47,80 | 46,01 | 46,99 | 1,34% | 2.534.325,00 |
| 12.02.2026 | 47,41 | 48,02 | 44,73 | 46,37 | -1,38% | 2.351.237,00 |
| 11.02.2026 | 50,85 | 51,11 | 46,80 | 47,02 | -7,09% | 3.917.398,00 |
| 10.02.2026 | 50,48 | 51,66 | 49,85 | 50,61 | -0,30% | 2.792.933,00 |
| 09.02.2026 | 48,24 | 50,79 | 47,12 | 50,76 | 3,72% | 4.510.974,00 |
| 06.02.2026 | 41,14 | 52,35 | 40,30 | 48,94 | 37,16% | 23.398.648,00 |
| 05.02.2026 | 36,57 | 37,54 | 35,46 | 35,68 | -4,16% | 4.829.310,00 |
| 04.02.2026 | 36,66 | 38,06 | 35,56 | 37,23 | 0,46% | 4.028.566,00 |
| 03.02.2026 | 41,00 | 41,05 | 36,74 | 37,06 | -10,98% | 5.662.960,00 |
| 02.02.2026 | 43,15 | 43,57 | 41,12 | 41,63 | -3,57% | 3.147.266,00 |
| 30.01.2026 | 43,14 | 43,69 | 42,67 | 43,17 | -0,51% | 2.141.728,00 |
| 29.01.2026 | 45,49 | 45,70 | 42,59 | 43,39 | -6,79% | 4.066.066,00 |
| 28.01.2026 | 47,61 | 48,46 | 46,21 | 46,55 | -1,08% | 1.486.532,00 |
| 27.01.2026 | 49,58 | 49,60 | 46,32 | 47,06 | -4,64% | 2.563.826,00 |
| 26.01.2026 | 48,47 | 49,39 | 47,00 | 49,35 | 5,47% | 2.748.138,00 |
| 22.01.2026 | 45,00 | 46,81 | 43,46 | 46,79 | 5,41% | 3.556.815,00 |
| 21.01.2026 | 45,12 | 45,20 | 43,74 | 44,39 | -1,36% | 3.286.261,00 |
| 20.01.2026 | 45,45 | 47,03 | 44,79 | 45,00 | -3,43% | 2.362.577,00 |
| 16.01.2026 | 48,50 | 48,50 | 46,50 | 46,60 | -3,42% | 2.931.794,00 |
| 15.01.2026 | 50,35 | 50,59 | 47,99 | 48,25 | -4,09% | 3.406.499,00 |
| 14.01.2026 | 51,26 | 51,56 | 49,77 | 50,31 | -1,85% | 2.133.654,00 |
| 13.01.2026 | 53,70 | 53,72 | 50,95 | 51,26 | -4,54% | 3.049.473,00 |
| 12.01.2026 | 54,14 | 54,30 | 53,28 | 53,70 | -1,43% | 1.678.860,00 |
| 09.01.2026 | 54,60 | 55,24 | 53,81 | 54,48 | -0,13% | 1.613.555,00 |
| 08.01.2026 | 55,56 | 55,78 | 54,33 | 54,55 | -3,13% | 3.074.266,00 |
| 07.01.2026 | 55,14 | 56,44 | 54,61 | 56,31 | 1,77% | 1.752.567,00 |
| 06.01.2026 | 54,00 | 55,46 | 53,92 | 55,33 | 3,09% | 2.285.895,00 |
| 05.01.2026 | 50,26 | 54,35 | 50,26 | 53,67 | 6,15% | 2.649.050,00 |
| 02.01.2026 | 54,96 | 55,05 | 50,47 | 50,56 | -7,30% | 3.601.742,00 |
| 31.12.2025 | 54,99 | 55,15 | 54,47 | 54,54 | -1,09% | 1.175.946,00 |
| 30.12.2025 | 55,02 | 55,27 | 54,71 | 55,14 | -0,14% | 921.163,00 |
| 29.12.2025 | 54,81 | 55,49 | 54,42 | 55,22 | -0,02% | 1.741.541,00 |
| 26.12.2025 | 55,20 | 55,36 | 54,79 | 55,23 | 0,00% | 669.202,00 |
| 24.12.2025 | 55,00 | 55,28 | 54,76 | 55,23 | 0,11% | 799.179,00 |
| 23.12.2025 | 56,19 | 56,19 | 54,83 | 55,17 | -1,71% | 1.536.647,00 |
| 22.12.2025 | 56,19 | 57,21 | 55,97 | 56,13 | 0,27% | 4.240.600,00 |
| 19.12.2025 | 55,22 | 55,98 | 54,80 | 55,98 | 1,91% | 3.916.024,00 |
| 18.12.2025 | 53,87 | 55,46 | 53,75 | 54,93 | 3,12% | 3.142.562,00 |
| 17.12.2025 | 53,92 | 55,11 | 52,31 | 53,27 | -1,73% | 2.950.474,00 |
| 16.12.2025 | 53,43 | 54,54 | 53,06 | 54,21 | 0,07% | 1.879.128,00 |
| 15.12.2025 | 54,92 | 55,00 | 53,50 | 54,17 | -0,70% | 2.107.850,00 |
| 12.12.2025 | 54,81 | 55,36 | 53,92 | 54,55 | -0,75% | 2.161.063,00 |
| 11.12.2025 | 55,45 | 56,05 | 54,44 | 54,96 | -1,13% | 2.340.697,00 |
| 10.12.2025 | 54,02 | 55,98 | 53,84 | 55,59 | 2,47% | 2.328.761,00 |
| 09.12.2025 | 54,28 | 54,80 | 53,88 | 54,25 | -0,42% | 1.332.544,00 |
| 08.12.2025 | 53,90 | 55,12 | 53,73 | 54,48 | 1,93% | 2.769.585,00 |
| 05.12.2025 | 52,41 | 54,03 | 52,16 | 53,45 | 1,48% | 2.033.213,00 |
| 04.12.2025 | 53,00 | 53,50 | 51,89 | 52,67 | 1,76% | 2.094.496,00 |
| 03.12.2025 | 49,88 | 51,97 | 49,51 | 51,76 | 3,00% | 1.586.056,00 |
| 02.12.2025 | 51,44 | 51,55 | 50,08 | 50,25 | -0,83% | 1.679.505,00 |
| 01.12.2025 | 49,62 | 51,48 | 49,43 | 50,67 | 1,04% | 2.331.833,00 |
| 28.11.2025 | 49,69 | 50,35 | 49,58 | 50,15 | 1,23% | 863.841,00 |
| 26.11.2025 | 49,74 | 50,22 | 48,94 | 49,54 | 0,10% | 1.831.498,00 |
| 25.11.2025 | 49,39 | 49,78 | 49,06 | 49,49 | 0,28% | 1.395.266,00 |
| 24.11.2025 | 48,65 | 49,56 | 48,00 | 49,35 | 4,91% | 2.440.731,00 |
| 20.11.2025 | 49,14 | 50,26 | 46,80 | 47,04 | -3,05% | 3.002.347,00 |
| 19.11.2025 | 48,47 | 49,18 | 47,39 | 48,52 | 0,04% | 2.008.857,00 |
| 18.11.2025 | 49,11 | 49,85 | 48,28 | 48,50 | -2,28% | 2.844.314,00 |
| 17.11.2025 | 50,05 | 50,43 | 48,76 | 49,63 | -0,96% | 2.138.881,00 |
| 13.11.2025 | 51,50 | 52,01 | 50,04 | 50,11 | -3,49% | 2.508.250,00 |
| 12.11.2025 | 52,34 | 54,00 | 51,65 | 51,92 | 11,49% | 6.276.555,00 |
| 11.11.2025 | 47,00 | 47,56 | 46,42 | 46,57 | -1,31% | 1.503.909,00 |
| 10.11.2025 | 46,21 | 48,18 | 46,19 | 47,19 | 3,51% | 2.300.363,00 |
| 07.11.2025 | 44,50 | 46,30 | 42,97 | 45,59 | 2,75% | 4.895.306,00 |
| 06.11.2025 | 46,78 | 47,01 | 44,32 | 44,37 | -4,62% | 4.311.944,00 |
| 05.11.2025 | 47,38 | 47,38 | 46,13 | 46,52 | -1,25% | 2.134.483,00 |