BILL Holdings, Inc. BILL
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$42,54+0,62 (+1,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42,54 | +1,48 % | $42,11 | $43,34 | $41,69 | 1,28M |
| 2026-09-29 | $41,92 | +0,77 % | $41,49 | $42,18 | $41,00 | 1,62M |
| 2026-09-28 | $41,60 | -5,99 % | $43,14 | $43,14 | $41,57 | 2,38M |
| 2026-09-25 | $44,25 | -1,60 % | $44,83 | $45,82 | $44,21 | 1,46M |
| 2026-09-24 | $44,97 | -2,07 % | $46,12 | $46,62 | $44,89 | 1,92M |
| 2026-09-23 | $45,92 | -1,23 % | $46,80 | $47,08 | $45,61 | 1,10M |
| 2026-09-22 | $46,49 | -1,21 % | $47,99 | $48,27 | $46,06 | 1,73M |
| 2026-09-21 | $47,06 | -1,07 % | $48,00 | $48,26 | $46,80 | 1,41M |
| 2026-09-18 | $47,57 | 0,00 % | $47,83 | $47,94 | $46,01 | 4,38M |
| 2026-09-17 | $47,57 | -2,92 % | $49,14 | $49,78 | $47,53 | 1,59M |
| 2026-09-16 | $49,00 | -1,92 % | $49,18 | $49,55 | $48,31 | 1,93M |
| 2026-09-15 | $49,96 | +0,58 % | $49,04 | $50,33 | $48,56 | 1,93M |
| 2026-09-14 | $49,67 | +5,12 % | $48,25 | $49,88 | $47,78 | 1,99M |
| 2026-09-11 | $47,25 | -0,80 % | $47,89 | $48,83 | $47,19 | 1,37M |
| 2026-09-10 | $47,63 | -0,65 % | $48,05 | $48,07 | $47,15 | 1,22M |
| 2026-09-09 | $47,94 | +0,71 % | $47,48 | $48,14 | $47,05 | 2,12M |
| 2026-09-08 | $47,60 | -3,17 % | $48,44 | $48,44 | $46,94 | 1,88M |
| 2026-09-04 | $49,16 | -3,34 % | $50,33 | $50,46 | $48,21 | 1,21M |
| 2026-09-03 | $50,86 | +4,31 % | $49,69 | $50,89 | $49,27 | 2,23M |
| 2026-09-02 | $48,76 | +2,39 % | $47,50 | $48,84 | $47,22 | 1,62M |
| 2026-09-01 | $47,62 | -3,27 % | $48,64 | $49,05 | $47,51 | 1,58M |
| 2026-08-31 | $49,23 | -2,15 % | $49,86 | $50,24 | $48,74 | 1,63M |
| 2026-08-28 | $50,31 | +2,95 % | $48,63 | $50,35 | $48,63 | 2,42M |
| 2026-08-27 | $48,87 | +1,58 % | $48,80 | $49,74 | $47,74 | 1,46M |
| 2026-08-26 | $48,11 | +0,84 % | $46,48 | $48,42 | $46,20 | 1,39M |
| 2026-08-25 | $47,71 | -0,93 % | $47,99 | $49,22 | $47,39 | 1,92M |
| 2026-08-24 | $48,16 | +0,71 % | $47,68 | $48,53 | $47,19 | 2,63M |
| 2026-08-21 | $47,82 | +0,89 % | $47,50 | $47,92 | $46,59 | 2,76M |
| 2026-08-20 | $47,40 | -0,65 % | $49,00 | $50,10 | $46,47 | 4,47M |
| 2026-08-19 | $47,71 | -2,97 % | $48,94 | $49,97 | $47,04 | 5,00M |
| 2026-08-18 | $49,17 | +1,38 % | $48,88 | $50,15 | $48,84 | 2,35M |
| 2026-08-17 | $48,50 | -2,57 % | $49,05 | $49,40 | $48,09 | 2,22M |
| 2026-08-14 | $49,78 | -2,98 % | $51,33 | $51,91 | $48,85 | 1,81M |
| 2026-08-13 | $51,31 | +5,36 % | $49,05 | $52,60 | $47,43 | 4,88M |
| 2026-08-12 | $48,70 | -1,58 % | $48,31 | $49,43 | $47,81 | 2,05M |
| 2026-08-11 | $49,48 | +0,45 % | $48,99 | $49,98 | $48,80 | 2,06M |
| 2026-08-10 | $49,26 | +2,65 % | $47,43 | $49,34 | $47,42 | 1,68M |
| 2026-08-07 | $47,99 | +2,11 % | $48,00 | $48,84 | $47,63 | 1,68M |
| 2026-08-06 | $47,00 | -2,73 % | $46,76 | $47,66 | $46,68 | 1,93M |
| 2026-08-05 | $48,32 | -0,51 % | $49,12 | $49,61 | $48,08 | 2,25M |
| 2026-08-04 | $48,57 | +2,86 % | $46,37 | $48,83 | $46,15 | 2,57M |
| 2026-08-03 | $47,22 | +4,63 % | $46,11 | $47,72 | $46,11 | 2,99M |
| 2026-07-31 | $45,13 | -0,57 % | $44,95 | $46,11 | $44,60 | 2,21M |
| 2026-07-30 | $45,39 | -4,26 % | $47,15 | $47,15 | $44,05 | 2,32M |
| 2026-07-29 | $47,41 | +2,26 % | $46,44 | $48,18 | $46,44 | 2,63M |
| 2026-07-28 | $46,36 | +3,25 % | $45,32 | $47,45 | $45,31 | 2,64M |
| 2026-07-27 | $44,90 | +3,19 % | $44,78 | $45,72 | $44,30 | 2,36M |
| 2026-07-24 | $43,51 | +5,45 % | $42,52 | $43,74 | $41,97 | 1,71M |
| 2026-07-23 | $41,26 | -1,50 % | $42,48 | $42,70 | $40,88 | 1,92M |
| 2026-07-22 | $41,89 | -5,35 % | $44,20 | $44,20 | $41,56 | 2,30M |
| 2026-07-21 | $44,26 | -2,04 % | $44,26 | $45,69 | $43,39 | 2,28M |
| 2026-07-20 | $45,18 | +1,05 % | $44,18 | $46,50 | $44,08 | 2,54M |
| 2026-07-17 | $44,71 | +0,11 % | $44,52 | $45,19 | $43,90 | 2,96M |
| 2026-07-16 | $44,66 | +0,07 % | $44,81 | $45,20 | $44,53 | 2,53M |
| 2026-07-15 | $44,63 | +7,88 % | $42,12 | $45,01 | $41,85 | 3,84M |
| 2026-07-14 | $41,37 | -3,48 % | $41,26 | $42,55 | $40,75 | 1,93M |
| 2026-07-13 | $42,86 | +3,63 % | $41,97 | $43,00 | $41,71 | 2,18M |
| 2026-07-10 | $41,36 | +2,07 % | $41,51 | $41,81 | $40,79 | 1,88M |
| 2026-07-09 | $40,52 | +3,10 % | $38,18 | $40,55 | $37,57 | 2,09M |
| 2026-07-08 | $39,30 | -3,39 % | $39,89 | $40,52 | $38,77 | 1,72M |
| 2026-07-07 | $40,68 | +1,12 % | $41,20 | $41,52 | $40,30 | 2,09M |
| 2026-07-06 | $40,23 | -0,62 % | $39,90 | $40,67 | $39,58 | 1,87M |
| 2026-07-02 | $40,48 | +4,38 % | $38,85 | $40,83 | $38,85 | 2,82M |
| 2026-07-01 | $38,78 | +7,25 % | $37,00 | $39,57 | $36,89 | 3,75M |
| 2026-06-30 | $36,16 | +0,64 % | $35,39 | $36,45 | $35,17 | 1,84M |
| 2026-06-29 | $35,93 | +1,15 % | $36,05 | $36,59 | $35,50 | 2,04M |
| 2026-06-26 | $35,52 | +6,41 % | $33,56 | $35,60 | $33,56 | 3,89M |
| 2026-06-25 | $33,38 | -0,24 % | $33,13 | $34,26 | $32,53 | 1,99M |
| 2026-06-24 | $33,46 | +3,62 % | $32,00 | $33,67 | $31,93 | 2,38M |
| 2026-06-23 | $32,29 | +1,03 % | $32,44 | $33,00 | $32,11 | 2,56M |
| 2026-06-22 | $31,96 | -1,57 % | $32,41 | $33,58 | $31,47 | 2,96M |
| 2026-06-18 | $32,47 | +0,87 % | $31,79 | $32,68 | $31,41 | 2,80M |
| 2026-06-17 | $32,19 | -4,42 % | $33,18 | $34,57 | $32,11 | 2,60M |
| 2026-06-16 | $33,68 | +0,42 % | $33,36 | $34,75 | $33,08 | 2,64M |
| 2026-06-15 | $33,54 | +1,08 % | $33,63 | $34,65 | $33,29 | 2,94M |
| 2026-06-12 | $33,18 | +3,27 % | $32,16 | $33,27 | $31,63 | 2,71M |
| 2026-06-11 | $32,13 | -0,80 % | $32,06 | $32,42 | $31,52 | 3,72M |
| 2026-06-10 | $32,39 | -4,99 % | $32,82 | $34,06 | $32,23 | 3,64M |
| 2026-06-09 | $34,09 | -2,99 % | $34,69 | $35,33 | $33,29 | 2,69M |
| 2026-06-08 | $35,14 | -2,31 % | $35,41 | $35,64 | $34,52 | 2,16M |
| 2026-06-05 | $35,97 | +0,03 % | $36,24 | $37,06 | $34,93 | 3,00M |
| 2026-06-04 | $35,96 | +2,16 % | $36,08 | $37,09 | $35,45 | 3,00M |
| 2026-06-03 | $35,20 | -8,50 % | $37,59 | $37,76 | $34,90 | 3,32M |
| 2026-06-02 | $38,47 | -2,63 % | $38,40 | $39,19 | $37,64 | 3,32M |
| 2026-06-01 | $39,51 | +6,73 % | $38,00 | $39,97 | $36,74 | 3,55M |
| 2026-05-29 | $37,02 | +6,23 % | $35,15 | $37,15 | $35,04 | 3,65M |
| 2026-05-28 | $34,85 | +0,43 % | $34,99 | $36,01 | $34,47 | 3,21M |
| 2026-05-27 | $34,70 | -0,57 % | $34,43 | $35,87 | $34,35 | 3,37M |
| 2026-05-26 | $34,90 | -3,43 % | $36,10 | $36,26 | $34,70 | 2,87M |
| 2026-05-22 | $36,14 | -0,85 % | $36,79 | $37,54 | $35,73 | 2,52M |