Bill Com Holdings Inc (BILL)

BILL
🏛️ Vereinigte Staaten →
53.35
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 46.27 47.28 46.27 46.41 33.5K
09:32 46.41 46.41 46.41 46.41 0.2K
09:33 46.41 46.47 46.27 46.47 2.4K
09:34 46.47 46.56 46.47 46.56 0.5K
09:35 46.80 46.93 46.80 46.84 7.9K
09:36 46.83 46.83 46.75 46.75 2.8K
09:37 46.76 47.20 46.76 47.20 4.7K
09:38 47.10 47.40 47.10 47.32 109.5K
09:39 47.32 47.32 47.21 47.26 5.5K
09:40 47.20 47.21 47.13 47.21 3.4K
09:41 47.21 47.21 46.95 46.95 2.4K
09:42 46.94 47.03 46.92 46.95 3.3K
09:43 46.95 46.95 46.87 46.95 2.6K
09:44 46.95 46.95 46.87 46.87 0.7K
09:45 46.92 46.92 46.81 46.89 5.9K
09:46 46.89 46.89 46.71 46.71 1.8K
09:47 46.80 46.80 46.64 46.64 19.3K
09:48 46.64 46.70 46.64 46.69 1.8K
09:49 46.69 46.69 46.48 46.48 1.5K
09:50 46.48 46.48 46.48 46.48 0.1K
09:51 46.48 46.51 46.36 46.51 3.1K
09:52 46.51 46.62 46.51 46.62 0.3K
09:53 46.67 46.89 46.67 46.89 4.5K
09:54 46.89 46.89 46.70 46.70 2.0K
09:55 46.71 46.85 46.71 46.72 6.7K
09:56 46.72 46.72 46.49 46.49 4.4K
09:57 46.43 46.43 46.42 46.42 1.8K
09:58 46.42 46.56 46.42 46.56 0.3K
09:59 46.59 46.59 46.59 46.59 2.3K
10:00 46.59 46.59 46.47 46.47 4.2K
10:01 46.45 46.45 46.34 46.42 3.5K
10:02 46.42 46.49 46.42 46.43 2.6K
10:03 46.43 46.43 46.35 46.36 3.5K
10:04 46.36 46.45 46.29 46.29 8.7K
10:05 46.25 46.34 46.25 46.30 4.5K
10:06 46.27 46.28 46.21 46.21 7.7K
10:07 46.21 46.34 46.21 46.32 6.0K
10:08 46.26 46.41 46.26 46.32 7.7K
10:09 46.32 46.32 46.09 46.09 12.7K
10:10 46.08 46.22 46.08 46.22 9.4K
10:11 46.23 46.26 46.22 46.22 5.0K
10:12 46.25 46.26 46.23 46.25 4.9K
10:13 46.25 46.25 46.23 46.23 6.7K
10:14 46.23 46.23 46.15 46.15 3.6K
10:15 46.24 46.32 46.24 46.32 2.5K
10:16 46.32 46.32 46.22 46.28 5.2K
10:17 46.35 46.35 46.16 46.16 3.0K
10:18 46.16 46.23 46.16 46.23 2.0K
10:19 46.23 46.23 46.17 46.17 12.3K
10:20 46.20 46.30 46.20 46.28 7.1K
10:21 46.28 46.32 46.24 46.32 5.9K
10:22 46.32 46.32 46.29 46.30 4.5K
10:23 46.25 46.25 46.25 46.25 3.4K
10:24 46.24 46.30 46.24 46.30 2.0K
10:25 46.35 46.41 46.35 46.35 3.5K
10:26 46.39 46.45 46.28 46.28 3.8K
10:27 46.27 46.29 46.27 46.28 4.8K
10:28 46.36 46.36 46.31 46.31 3.3K
10:29 46.27 46.31 46.27 46.31 7.7K
10:30 46.31 46.31 46.24 46.25 4.0K
10:31 46.19 46.21 46.19 46.19 6.9K
10:32 46.19 46.40 46.19 46.40 7.5K
10:33 46.33 46.34 46.33 46.33 4.4K
10:34 46.33 46.37 46.27 46.27 1.4K
10:35 46.33 46.41 46.33 46.33 2.1K
10:36 46.33 46.34 46.33 46.34 1.2K
10:37 46.28 46.28 46.12 46.12 9.1K
10:38 46.13 46.13 46.13 46.13 1.9K
10:39 46.21 46.30 46.21 46.30 2.1K
10:40 46.30 46.30 46.30 46.30 0.7K
10:41 46.29 46.29 46.29 46.29 2.9K
10:42 46.29 46.29 46.29 46.29 0.2K
10:43 46.22 46.34 46.22 46.34 1.6K
10:44 46.25 46.25 46.20 46.24 3.9K
10:45 46.24 46.24 46.15 46.15 2.4K
10:46 46.16 46.16 46.16 46.16 2.1K
10:47 46.09 46.13 46.09 46.13 1.8K
10:48 46.15 46.23 46.15 46.21 4.0K
10:49 46.21 46.21 46.18 46.18 1.3K
10:50 46.20 46.25 46.16 46.25 3.6K
10:51 46.19 46.19 46.19 46.19 0.9K
10:52 46.19 46.19 46.09 46.10 1.8K
10:53 46.09 46.09 46.09 46.09 0.8K
10:54 46.14 46.18 46.12 46.13 2.0K
10:55 46.13 46.13 46.06 46.06 2.9K
10:56 46.06 46.06 45.90 45.94 4.9K
10:57 46.02 46.02 46.02 46.02 0.9K
10:58 46.02 46.02 45.93 45.93 3.8K
10:59 46.06 46.06 46.01 46.01 2.0K
11:00 46.02 46.03 46.00 46.00 6.4K
11:01 46.08 46.16 46.08 46.12 5.6K
11:02 46.12 46.12 46.09 46.09 0.8K
11:03 46.07 46.07 45.97 45.97 1.5K
11:04 45.97 46.01 45.97 46.01 2.3K
11:05 46.01 46.05 46.01 46.05 1.5K
11:06 46.05 46.08 46.05 46.08 0.9K
11:07 46.08 46.08 46.08 46.08 1.4K
11:08 46.08 46.08 46.01 46.01 2.0K
11:09 46.08 46.08 46.08 46.08 1.2K
11:10 46.08 46.14 46.08 46.14 3.0K
11:11 46.17 46.22 46.15 46.15 2.2K
11:12 46.21 46.21 46.21 46.21 1.3K
11:13 46.28 46.41 46.28 46.34 2.4K
11:14 46.34 46.50 46.34 46.50 2.8K
11:15 46.55 46.55 46.47 46.47 2.7K
11:16 46.47 46.47 46.43 46.47 1.3K
11:17 46.40 46.40 46.40 46.40 2.2K
11:18 46.43 46.45 46.43 46.45 1.1K
11:19 46.45 46.45 46.38 46.38 0.3K
11:20 46.51 46.51 46.51 46.51 0.9K
11:21 46.51 46.54 46.46 46.46 0.5K
11:22 46.46 46.50 46.41 46.50 1.8K
11:23 46.50 46.52 46.47 46.52 1.7K
11:24 46.52 46.52 46.52 46.52 0.1K
11:25 46.75 46.80 46.70 46.80 19.6K
11:26 46.80 46.84 46.78 46.84 1.4K
11:27 46.84 46.84 46.68 46.68 4.6K
11:28 46.68 46.69 46.64 46.69 2.4K
11:29 46.69 46.73 46.69 46.73 0.8K
11:30 46.73 46.73 46.70 46.70 0.7K
11:31 46.70 46.70 46.70 46.70 0.6K
11:32 46.70 46.70 46.70 46.70 0.1K
11:33 46.70 46.70 46.70 46.70 0.3K
11:34 46.70 46.70 46.61 46.61 3.7K
11:35 46.61 46.61 46.50 46.53 2.9K
11:36 46.53 46.53 46.53 46.53 1.8K
11:37 46.53 46.63 46.53 46.63 2.4K
11:38 46.67 46.77 46.67 46.77 2.6K
11:39 46.74 46.74 46.70 46.70 0.6K
11:40 46.70 46.75 46.65 46.65 2.9K
11:41 46.65 46.72 46.65 46.68 2.2K
11:42 46.68 46.68 46.62 46.67 1.4K
11:43 46.67 46.67 46.67 46.67 0.6K
11:44 46.67 46.71 46.67 46.71 1.1K
11:45 46.71 46.73 46.71 46.72 1.9K
11:46 46.66 46.67 46.62 46.67 2.5K
11:47 46.70 46.74 46.69 46.69 2.7K
11:48 46.69 46.70 46.69 46.70 0.7K
11:49 46.75 46.75 46.70 46.71 1.5K
11:50 46.71 46.71 46.65 46.65 1.0K
11:51 46.65 46.70 46.65 46.70 1.4K
11:52 46.64 46.70 46.64 46.69 1.2K
11:53 46.68 46.70 46.68 46.70 1.3K
11:54 46.73 46.77 46.73 46.77 2.5K
11:55 46.77 46.77 46.74 46.74 2.7K
11:56 46.74 46.74 46.71 46.71 4.0K
11:57 46.71 46.76 46.69 46.76 2.4K
11:58 46.78 46.78 46.78 46.78 0.9K
11:59 46.78 46.78 46.71 46.71 2.4K
12:00 46.71 46.71 46.67 46.67 1.9K
12:01 46.70 46.70 46.60 46.60 2.2K
12:02 46.60 46.60 46.60 46.60 0.4K
12:03 46.60 46.64 46.60 46.64 1.1K
12:04 46.68 46.71 46.68 46.71 4.2K
12:05 46.71 46.79 46.71 46.78 2.8K
12:06 46.78 46.82 46.78 46.82 1.0K
12:07 46.82 46.89 46.82 46.88 7.0K
12:08 46.93 46.94 46.88 46.88 3.9K
12:09 46.88 46.88 46.87 46.87 2.6K
12:10 46.87 46.94 46.87 46.94 2.1K
12:11 46.96 46.96 46.96 46.96 5.2K
12:12 46.91 46.91 46.89 46.89 1.4K
12:13 46.89 46.89 46.85 46.85 1.3K
12:14 46.85 46.90 46.85 46.90 1.6K
12:15 46.93 46.93 46.88 46.88 3.3K
12:16 46.88 46.88 46.86 46.86 0.4K
12:17 46.86 46.86 46.80 46.80 2.3K
12:18 46.80 46.82 46.80 46.80 2.1K
12:19 46.80 46.80 46.80 46.80 2.0K
12:20 46.78 46.82 46.78 46.82 1.9K
12:21 46.82 46.82 46.74 46.74 1.3K
12:22 46.74 46.74 46.70 46.70 1.3K
12:23 46.70 46.71 46.68 46.68 1.7K
12:24 46.71 46.71 46.68 46.68 1.0K
12:25 46.70 46.70 46.67 46.67 3.3K
12:26 46.67 46.74 46.67 46.73 1.1K
12:27 46.74 46.74 46.73 46.73 2.8K
12:28 46.73 46.73 46.69 46.69 1.7K
12:29 46.69 46.69 46.65 46.65 2.8K
12:30 46.65 46.68 46.57 46.57 2.7K
12:31 46.57 46.68 46.57 46.68 7.0K
12:32 46.68 46.75 46.68 46.70 4.9K
12:33 46.63 46.66 46.63 46.66 3.1K
12:34 46.66 46.66 46.56 46.56 2.0K
12:35 46.56 46.62 46.56 46.62 0.8K
12:36 46.62 46.65 46.59 46.62 1.9K
12:37 46.68 46.80 46.68 46.80 13.0K
12:38 46.74 46.78 46.74 46.76 2.4K
12:39 46.76 46.80 46.76 46.80 1.4K
12:40 46.80 46.80 46.80 46.80 2.1K
12:41 46.80 46.80 46.72 46.72 3.8K
12:42 46.73 46.73 46.66 46.66 2.4K
12:43 46.62 46.65 46.62 46.65 3.1K
12:44 46.65 46.65 46.65 46.65 0.7K
12:45 46.65 46.65 46.61 46.61 4.5K
12:46 46.62 46.62 46.61 46.62 2.1K
12:47 46.62 46.62 46.56 46.56 1.0K
12:48 46.56 46.71 46.56 46.69 4.0K
12:49 46.69 46.74 46.69 46.74 1.2K
12:50 46.74 46.74 46.71 46.71 1.6K
12:51 46.71 46.71 46.71 46.71 0.2K
12:52 46.71 46.71 46.71 46.71 1.1K
12:53 46.69 46.77 46.69 46.77 2.7K
12:54 46.75 46.77 46.75 46.77 0.8K
12:55 46.77 46.77 46.77 46.77 0.1K
12:56 46.77 46.77 46.77 46.77 0.5K
12:57 46.74 46.75 46.74 46.75 0.6K
12:58 46.78 46.78 46.76 46.76 1.1K
12:59 46.72 46.72 46.70 46.70 1.0K
13:00 46.70 46.70 46.68 46.68 1.3K
13:01 46.72 46.73 46.70 46.70 0.8K
13:02 46.69 46.72 46.69 46.72 3.3K
13:03 46.72 46.76 46.70 46.72 1.4K
13:04 46.72 46.72 46.68 46.68 1.3K
13:05 46.70 46.70 46.65 46.65 1.4K
13:06 46.65 46.76 46.65 46.76 1.6K
13:07 46.78 46.78 46.78 46.78 1.8K
13:08 46.73 46.77 46.73 46.75 3.1K
13:09 46.80 46.80 46.76 46.76 1.3K
13:10 46.76 46.76 46.72 46.72 2.8K
13:11 46.75 46.75 46.72 46.73 1.5K
13:12 46.73 46.74 46.73 46.74 0.5K
13:13 46.74 46.74 46.74 46.74 0.5K
13:14 46.74 46.80 46.74 46.80 3.2K
13:15 46.81 46.85 46.81 46.85 1.8K
13:16 46.85 46.85 46.83 46.83 0.6K
13:17 46.83 46.87 46.83 46.84 1.2K
13:18 46.84 46.84 46.81 46.81 1.8K
13:19 46.81 46.81 46.81 46.81 0.1K
13:20 46.81 46.81 46.75 46.77 2.3K
13:21 46.75 46.75 46.72 46.72 1.7K
13:22 46.71 46.71 46.71 46.71 0.6K
13:23 46.75 46.75 46.72 46.75 2.0K
13:24 46.75 46.82 46.75 46.82 0.8K
13:25 46.81 46.81 46.81 46.81 2.7K
13:26 46.81 46.82 46.80 46.82 3.1K
13:27 46.82 46.90 46.82 46.90 3.1K
13:28 46.90 46.90 46.90 46.90 0.3K
13:29 46.94 47.00 46.90 46.90 3.1K
13:30 46.90 46.90 46.89 46.89 1.8K
13:31 46.89 46.89 46.87 46.87 1.4K
13:32 46.87 46.88 46.84 46.84 1.8K
13:33 46.84 46.84 46.84 46.84 0.2K
13:34 46.93 46.98 46.92 46.98 2.9K
13:35 46.98 47.03 46.97 47.03 1.9K
13:36 47.03 47.03 47.03 47.03 1.2K
13:37 47.03 47.14 47.03 47.12 2.8K
13:38 47.12 47.15 47.12 47.15 3.2K
13:39 47.16 47.16 47.12 47.12 1.5K
13:40 47.12 47.16 47.12 47.16 4.2K
13:41 47.16 47.23 47.16 47.23 3.3K
13:42 47.23 47.23 47.20 47.20 1.9K
13:43 47.22 47.24 47.19 47.22 1.4K
13:44 47.22 47.22 47.22 47.22 1.9K
13:45 47.25 47.25 47.23 47.24 2.6K
13:46 47.24 47.24 47.15 47.15 3.0K
13:47 47.15 47.15 47.12 47.12 0.3K
13:48 47.14 47.14 47.08 47.08 2.5K
13:49 47.08 47.08 47.08 47.08 1.3K
13:50 47.13 47.14 47.09 47.14 1.1K
13:51 47.14 47.14 47.14 47.14 0.8K
13:52 47.12 47.12 47.09 47.12 2.5K
13:53 47.12 47.12 47.06 47.06 2.5K
13:54 47.01 47.05 47.01 47.01 1.0K
13:55 47.05 47.05 47.04 47.04 1.2K
13:56 47.04 47.04 47.03 47.03 1.7K
13:57 47.03 47.07 47.03 47.07 1.7K
13:58 47.07 47.07 47.05 47.07 1.0K
13:59 47.07 47.07 47.04 47.06 1.9K
14:00 47.05 47.05 47.04 47.05 3.1K
14:01 47.08 47.17 47.08 47.14 9.2K
14:02 47.14 47.15 47.07 47.07 3.1K
14:03 47.07 47.13 47.07 47.13 0.8K
14:04 47.09 47.13 47.09 47.13 0.8K
14:05 47.09 47.13 47.08 47.08 1.2K
14:06 47.10 47.10 47.09 47.10 5.1K
14:07 47.14 47.14 47.13 47.13 1.9K
14:08 47.13 47.13 47.13 47.13 1.5K
14:09 47.14 47.15 47.13 47.15 1.7K
14:10 47.15 47.15 47.13 47.13 1.8K
14:11 47.13 47.13 47.08 47.11 6.5K
14:12 47.08 47.08 47.08 47.08 0.6K
14:13 47.12 47.15 47.12 47.15 2.0K
14:14 47.18 47.27 47.18 47.27 3.2K
14:15 47.26 47.29 47.26 47.29 2.1K
14:16 47.26 47.26 47.24 47.24 3.9K
14:17 47.23 47.26 47.20 47.20 1.7K
14:18 47.20 47.27 47.20 47.23 2.1K
14:19 47.23 47.28 47.23 47.25 1.1K
14:20 47.26 47.28 47.26 47.27 3.1K
14:21 47.27 47.30 47.26 47.30 1.1K
14:22 47.26 47.26 47.24 47.24 6.0K
14:23 47.22 47.27 47.22 47.27 5.7K
14:24 47.27 47.29 47.26 47.29 1.4K
14:25 47.27 47.28 47.27 47.28 1.8K
14:26 47.27 47.27 47.26 47.27 1.8K
14:27 47.27 47.31 47.25 47.31 5.5K
14:28 47.29 47.30 47.29 47.29 2.5K
14:29 47.32 47.36 47.32 47.36 1.7K
14:30 47.36 47.36 47.33 47.33 5.2K
14:31 47.30 47.33 47.30 47.33 3.8K
14:32 47.33 47.38 47.33 47.35 9.1K
14:33 47.35 47.35 47.35 47.35 0.6K
14:34 47.35 47.36 47.35 47.35 2.9K
14:35 47.35 47.35 47.34 47.34 1.6K
14:36 47.34 47.35 47.34 47.35 6.7K
14:37 47.33 47.34 47.30 47.30 12.8K
14:38 47.30 47.32 47.27 47.27 2.4K
14:39 47.29 47.35 47.29 47.35 3.7K
14:40 47.39 47.39 47.34 47.34 3.0K
14:41 47.32 47.32 47.29 47.29 2.8K
14:42 47.38 47.42 47.38 47.41 19.6K
14:43 47.41 47.42 47.40 47.42 1.1K
14:44 47.42 47.42 47.42 47.42 3.3K
14:45 47.44 47.46 47.44 47.45 2.3K
14:46 47.45 47.45 47.45 47.45 1.3K
14:47 47.45 47.47 47.45 47.45 1.4K
14:48 47.47 47.48 47.47 47.48 4.0K
14:49 47.45 47.50 47.45 47.50 2.4K
14:50 47.47 47.47 47.44 47.44 1.5K
14:51 47.46 47.47 47.44 47.46 3.0K
14:52 47.46 47.46 47.46 47.46 1.2K
14:53 47.46 47.46 47.39 47.40 5.1K
14:54 47.40 47.44 47.40 47.41 3.7K
14:55 47.42 47.42 47.34 47.37 8.5K
14:56 47.37 47.41 47.37 47.40 3.8K
14:57 47.40 47.40 47.40 47.40 1.1K
14:58 47.40 47.45 47.40 47.45 2.0K
14:59 47.45 47.50 47.45 47.46 3.8K
15:00 47.46 47.46 47.41 47.41 2.6K
15:01 47.43 47.43 47.37 47.40 6.5K
15:02 47.40 47.44 47.40 47.42 1.7K
15:03 47.42 47.42 47.36 47.36 6.4K
15:04 47.36 47.40 47.36 47.40 1.3K
15:05 47.38 47.38 47.36 47.36 4.7K
15:06 47.36 47.41 47.36 47.41 2.4K
15:07 47.43 47.46 47.40 47.40 1.7K
15:08 47.46 47.50 47.43 47.50 4.6K
15:09 47.50 47.50 47.47 47.47 3.8K
15:10 47.47 47.47 47.40 47.43 4.9K
15:11 47.47 47.47 47.44 47.44 3.3K
15:12 47.44 47.46 47.42 47.42 3.9K
15:13 47.42 47.46 47.42 47.46 1.7K
15:14 47.46 47.46 47.38 47.40 6.5K
15:15 47.38 47.41 47.38 47.41 0.6K
15:16 47.38 47.38 47.35 47.36 5.3K
15:17 47.38 47.39 47.38 47.39 2.1K
15:18 47.39 47.39 47.36 47.36 1.7K
15:19 47.36 47.38 47.36 47.37 2.2K
15:20 47.29 47.33 47.23 47.23 9.7K
15:21 47.26 47.28 47.20 47.20 6.5K
15:22 47.23 47.27 47.21 47.21 2.5K
15:23 47.19 47.19 47.16 47.17 3.3K
15:24 47.17 47.21 47.16 47.18 3.2K
15:25 47.20 47.22 47.18 47.20 7.4K
15:26 47.20 47.20 47.15 47.15 4.3K
15:27 47.15 47.15 47.09 47.09 2.1K
15:28 47.13 47.13 47.01 47.01 4.4K
15:29 47.01 47.10 47.01 47.10 10.5K
15:30 47.10 47.10 47.09 47.09 2.2K
15:31 47.06 47.13 47.06 47.13 9.0K
15:32 47.16 47.16 47.13 47.13 4.0K
15:33 47.14 47.14 47.11 47.11 2.7K
15:34 47.11 47.11 47.06 47.06 4.6K
15:35 47.06 47.08 47.01 47.01 3.8K
15:36 47.03 47.07 47.03 47.05 5.0K
15:37 47.05 47.05 47.01 47.05 6.5K
15:38 47.01 47.06 47.00 47.06 4.2K
15:39 47.05 47.06 47.04 47.06 3.1K
15:40 47.08 47.08 47.05 47.08 9.6K
15:41 47.08 47.08 47.04 47.04 4.7K
15:42 47.04 47.06 46.96 46.96 6.8K
15:43 46.96 46.96 46.90 46.93 7.6K
15:44 46.95 46.98 46.91 46.98 6.8K
15:45 47.01 47.04 47.01 47.04 5.1K
15:46 47.07 47.07 47.06 47.07 6.0K
15:47 47.07 47.09 47.04 47.04 9.1K
15:48 47.05 47.05 47.03 47.04 10.6K
15:49 47.01 47.03 47.01 47.01 9.1K
15:50 47.05 47.05 47.03 47.03 8.4K
15:51 46.99 47.06 46.90 46.90 13.8K
15:52 46.85 46.85 46.79 46.82 15.1K
15:53 46.82 46.83 46.80 46.83 20.9K
15:54 46.84 46.84 46.81 46.84 21.2K
15:55 46.83 46.83 46.76 46.76 26.7K
15:56 46.81 46.81 46.75 46.81 20.4K
15:57 46.82 46.82 46.69 46.69 32.9K
15:58 46.68 46.71 46.68 46.71 36.2K
15:59 46.72 46.72 46.67 46.68 36.6K
16:00 46.66 47.00 46.58 46.58 536.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar