Bill Com Holdings Inc (BILL)

BILL
🏛️ Vereinigte Staaten →
53.74
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 44.74 44.96 44.74 44.93 46.7K
09:31 44.93 45.08 44.93 44.95 3.2K
09:32 44.95 45.57 44.90 45.57 13.3K
09:33 45.58 45.64 45.58 45.64 7.2K
09:34 45.64 45.67 45.47 45.54 3.9K
09:35 45.80 45.80 45.80 45.80 8.2K
09:36 45.86 45.95 45.75 45.95 2.3K
09:37 45.99 46.02 45.99 46.02 3.0K
09:38 45.94 45.94 45.89 45.89 2.1K
09:39 45.95 45.95 45.91 45.95 1.2K
09:40 45.96 45.96 45.88 45.91 3.4K
09:41 45.90 46.05 45.90 46.05 9.0K
09:42 46.07 46.07 45.97 45.97 2.7K
09:43 46.00 46.20 45.98 46.20 11.8K
09:44 46.20 46.21 46.11 46.13 6.9K
09:45 46.10 46.18 46.10 46.18 3.2K
09:46 46.18 46.26 46.18 46.26 2.6K
09:47 46.25 46.55 46.25 46.55 10.6K
09:48 46.53 46.68 46.53 46.68 5.0K
09:49 46.68 46.80 46.68 46.76 28.6K
09:50 46.79 46.81 46.70 46.70 4.3K
09:51 46.70 46.74 46.66 46.68 2.6K
09:52 46.64 46.67 46.56 46.58 5.0K
09:53 46.55 46.58 46.55 46.58 3.6K
09:54 46.53 46.56 46.48 46.52 3.5K
09:55 46.54 46.56 46.49 46.56 6.8K
09:56 46.59 46.59 46.53 46.57 8.7K
09:57 46.60 46.62 46.57 46.58 4.4K
09:58 46.60 46.64 46.60 46.64 6.3K
09:59 46.61 46.61 46.51 46.51 5.6K
10:00 46.48 46.55 46.47 46.50 5.9K
10:01 46.49 46.51 46.49 46.50 2.8K
10:02 46.48 46.48 46.30 46.30 3.0K
10:03 46.35 46.35 46.26 46.26 1.7K
10:04 46.30 46.37 46.25 46.37 11.3K
10:05 46.41 46.44 46.40 46.44 1.2K
10:06 46.40 46.40 46.34 46.34 2.4K
10:07 46.34 46.34 46.33 46.34 1.1K
10:08 46.31 46.31 46.31 46.31 2.2K
10:09 46.31 46.34 46.31 46.31 2.8K
10:10 46.32 46.48 46.32 46.48 6.4K
10:11 46.55 46.55 46.54 46.54 2.4K
10:12 46.52 46.53 46.51 46.51 1.3K
10:13 46.50 46.62 46.50 46.62 6.9K
10:14 46.55 46.55 46.55 46.55 0.8K
10:15 46.61 46.73 46.61 46.73 20.6K
10:16 46.68 46.68 46.66 46.66 2.5K
10:17 46.65 46.79 46.65 46.79 9.8K
10:18 46.78 46.79 46.78 46.79 2.9K
10:19 46.83 46.84 46.83 46.84 2.2K
10:20 46.84 46.88 46.84 46.85 4.1K
10:21 46.88 46.88 46.80 46.80 2.8K
10:22 46.80 46.84 46.77 46.82 4.7K
10:23 46.90 46.94 46.86 46.93 12.7K
10:24 46.97 47.01 46.97 46.99 14.9K
10:25 46.89 46.92 46.83 46.83 13.2K
10:26 46.78 46.86 46.78 46.86 5.3K
10:27 46.88 46.88 46.83 46.83 4.3K
10:28 46.81 46.81 46.68 46.73 3.8K
10:29 46.72 46.76 46.72 46.74 10.2K
10:30 46.77 46.77 46.73 46.73 3.0K
10:31 46.75 46.76 46.71 46.74 2.7K
10:32 46.70 46.70 46.61 46.61 3.2K
10:33 46.71 46.75 46.69 46.69 5.6K
10:34 46.66 46.67 46.66 46.67 2.4K
10:35 46.70 46.86 46.70 46.86 7.6K
10:36 46.83 46.96 46.83 46.96 7.4K
10:37 46.98 46.99 46.95 46.95 2.9K
10:38 46.96 47.07 46.96 47.07 12.8K
10:39 46.99 47.05 46.99 47.02 4.2K
10:40 47.01 47.02 47.01 47.02 1.3K
10:41 47.01 47.03 47.01 47.03 1.3K
10:42 47.04 47.10 47.04 47.10 7.7K
10:43 47.11 47.11 47.11 47.11 1.6K
10:44 47.08 47.09 47.07 47.09 2.2K
10:45 47.06 47.09 47.06 47.08 4.0K
10:46 47.06 47.06 47.03 47.03 3.2K
10:47 46.98 46.98 46.91 46.93 6.9K
10:48 46.95 46.95 46.87 46.90 4.1K
10:49 46.85 46.88 46.85 46.88 5.0K
10:50 46.86 46.86 46.80 46.81 2.8K
10:51 46.83 46.90 46.83 46.90 3.7K
10:52 46.85 46.87 46.83 46.84 4.8K
10:53 46.82 46.86 46.82 46.86 2.7K
10:54 46.84 46.84 46.82 46.82 4.6K
10:55 46.79 46.83 46.79 46.83 3.8K
10:56 46.79 46.79 46.70 46.70 5.8K
10:57 46.74 46.76 46.74 46.76 2.3K
10:58 46.77 46.81 46.77 46.80 4.6K
10:59 46.81 46.87 46.81 46.87 5.8K
11:00 46.83 46.85 46.79 46.82 6.4K
11:01 46.82 46.82 46.67 46.67 2.0K
11:02 46.65 46.67 46.60 46.64 3.5K
11:03 46.63 46.66 46.63 46.64 1.9K
11:04 46.65 46.73 46.65 46.69 8.8K
11:05 46.63 46.63 46.63 46.63 0.9K
11:06 46.60 46.60 46.56 46.57 5.2K
11:07 46.59 46.62 46.58 46.62 7.3K
11:08 46.61 46.63 46.61 46.63 2.3K
11:09 46.60 46.60 46.54 46.55 4.4K
11:10 46.57 46.61 46.54 46.54 6.7K
11:11 46.52 46.57 46.52 46.57 7.5K
11:12 46.57 46.62 46.56 46.62 2.9K
11:13 46.65 46.70 46.65 46.66 2.6K
11:14 46.64 46.66 46.64 46.66 1.4K
11:15 46.68 46.68 46.66 46.66 2.0K
11:16 46.68 46.70 46.62 46.70 4.1K
11:17 46.70 46.70 46.66 46.66 2.4K
11:18 46.67 46.69 46.66 46.68 2.1K
11:19 46.69 46.69 46.66 46.68 4.5K
11:20 46.70 46.73 46.68 46.73 3.4K
11:21 46.69 46.70 46.69 46.69 1.1K
11:22 46.72 46.72 46.70 46.70 1.9K
11:23 46.71 46.73 46.71 46.71 4.0K
11:24 46.70 46.70 46.70 46.70 0.6K
11:25 46.70 46.70 46.66 46.70 1.2K
11:26 46.69 46.69 46.66 46.67 2.6K
11:27 46.65 46.74 46.65 46.74 4.4K
11:28 46.75 46.79 46.75 46.78 3.3K
11:29 46.75 46.75 46.75 46.75 3.4K
11:30 46.76 46.79 46.76 46.79 4.6K
11:31 46.78 46.80 46.72 46.80 7.2K
11:33 46.76 46.76 46.73 46.74 1.9K
11:34 46.77 46.77 46.75 46.75 1.5K
11:35 46.74 46.75 46.74 46.75 3.7K
11:36 46.73 46.73 46.73 46.73 0.9K
11:37 46.74 46.74 46.72 46.72 2.2K
11:38 46.75 46.75 46.72 46.74 5.0K
11:39 46.75 46.75 46.71 46.71 2.7K
11:40 46.72 46.73 46.72 46.73 2.5K
11:41 46.73 46.73 46.73 46.73 2.1K
11:42 46.73 46.75 46.73 46.75 4.0K
11:43 46.78 46.83 46.78 46.82 4.0K
11:44 46.82 46.83 46.82 46.83 8.6K
11:45 46.86 46.86 46.82 46.82 2.1K
11:46 46.84 46.85 46.83 46.85 4.5K
11:48 46.86 46.86 46.86 46.86 1.4K
11:49 46.87 46.88 46.85 46.85 3.3K
11:50 46.87 46.87 46.84 46.84 2.7K
11:51 46.85 46.85 46.85 46.85 1.0K
11:52 46.85 46.88 46.84 46.88 7.0K
11:53 46.90 46.91 46.90 46.91 2.2K
11:54 46.88 46.88 46.88 46.88 1.7K
11:55 46.92 46.92 46.89 46.89 2.3K
11:56 46.93 46.93 46.93 46.93 1.3K
11:57 46.92 46.92 46.91 46.91 1.5K
11:58 46.91 46.92 46.91 46.91 6.9K
11:59 46.93 46.93 46.93 46.93 0.4K
12:00 46.97 46.97 46.96 46.96 3.4K
12:01 46.98 47.04 46.98 47.04 5.1K
12:02 47.04 47.06 47.02 47.04 3.5K
12:03 47.09 47.12 47.08 47.12 4.9K
12:04 47.14 47.14 47.12 47.12 3.4K
12:05 47.12 47.13 47.12 47.13 1.7K
12:06 47.14 47.15 47.14 47.14 3.1K
12:07 47.15 47.17 47.15 47.16 2.4K
12:08 47.16 47.17 47.16 47.16 5.2K
12:09 47.17 47.17 47.17 47.17 0.9K
12:10 47.16 47.16 47.16 47.16 2.0K
12:11 47.14 47.14 47.02 47.07 5.9K
12:12 47.03 47.09 47.03 47.07 2.9K
12:13 47.04 47.13 47.04 47.13 4.2K
12:14 47.14 47.14 47.14 47.14 2.6K
12:15 47.08 47.10 47.08 47.10 1.7K
12:16 47.05 47.05 47.00 47.03 1.7K
12:17 47.03 47.06 47.03 47.05 4.5K
12:18 47.05 47.07 47.05 47.05 2.2K
12:19 47.03 47.03 47.00 47.01 4.3K
12:20 47.01 47.01 47.01 47.01 1.9K
12:21 47.02 47.03 46.98 47.03 4.4K
12:22 47.01 47.01 47.01 47.01 0.6K
12:23 47.02 47.02 46.98 46.98 0.8K
12:24 46.99 46.99 46.95 46.95 1.8K
12:25 46.97 46.97 46.92 46.94 1.2K
12:26 46.94 46.97 46.93 46.93 4.5K
12:27 46.95 46.96 46.95 46.95 2.2K
12:28 46.97 46.98 46.97 46.98 1.9K
12:29 46.98 46.98 46.97 46.97 1.0K
12:30 46.95 46.99 46.95 46.99 3.1K
12:31 46.99 47.03 46.97 46.97 4.8K
12:32 46.93 46.95 46.93 46.95 1.5K
12:33 46.94 46.94 46.88 46.88 6.6K
12:34 46.84 46.91 46.84 46.91 3.1K
12:35 46.91 46.91 46.88 46.88 2.5K
12:36 46.87 46.87 46.84 46.84 7.9K
12:37 46.83 46.86 46.83 46.86 8.2K
12:38 46.86 46.87 46.86 46.87 5.8K
12:39 46.86 46.86 46.86 46.86 0.7K
12:40 46.85 46.90 46.85 46.90 4.6K
12:41 46.89 46.89 46.89 46.89 0.4K
12:42 46.89 46.89 46.81 46.88 6.1K
12:44 46.89 46.90 46.89 46.90 0.7K
12:45 46.89 46.90 46.89 46.90 2.4K
12:46 46.85 46.86 46.85 46.86 1.1K
12:47 46.89 46.89 46.85 46.87 4.4K
12:48 46.83 46.85 46.83 46.85 1.2K
12:49 46.87 46.88 46.84 46.86 3.3K
12:50 46.88 46.90 46.88 46.90 3.8K
12:51 46.90 46.91 46.90 46.91 2.8K
12:52 46.93 46.94 46.93 46.94 3.4K
12:53 46.96 46.96 46.96 46.96 1.9K
12:54 46.93 46.95 46.93 46.95 1.6K
12:55 46.93 46.93 46.93 46.93 0.3K
12:56 46.95 46.95 46.90 46.90 1.9K
12:57 46.92 46.93 46.92 46.93 1.8K
12:58 46.92 46.97 46.92 46.97 4.3K
12:59 46.96 46.96 46.96 46.96 1.7K
13:00 46.97 46.97 46.97 46.97 0.8K
13:01 46.98 46.98 46.98 46.98 1.6K
13:02 46.94 46.94 46.94 46.94 0.9K
13:03 46.94 46.96 46.94 46.94 1.0K
13:04 46.93 46.93 46.89 46.89 1.5K
13:05 46.90 46.90 46.87 46.87 2.7K
13:06 46.85 46.88 46.85 46.85 1.6K
13:07 46.87 46.89 46.87 46.88 1.8K
13:08 46.89 46.90 46.88 46.90 1.7K
13:09 46.90 46.91 46.90 46.91 1.6K
13:10 46.90 46.90 46.90 46.90 1.2K
13:11 46.87 46.87 46.87 46.87 0.4K
13:12 46.87 46.88 46.86 46.86 3.8K
13:13 46.90 46.90 46.86 46.86 1.4K
13:14 46.85 46.87 46.82 46.84 6.2K
13:15 46.84 46.84 46.84 46.84 0.2K
13:16 46.82 46.83 46.82 46.82 1.4K
13:17 46.81 46.84 46.80 46.81 18.1K
13:19 46.81 46.82 46.81 46.82 1.3K
13:20 46.77 46.80 46.77 46.80 1.7K
13:21 46.80 46.80 46.80 46.80 1.7K
13:22 46.77 46.78 46.76 46.76 0.9K
13:23 46.76 46.79 46.76 46.78 1.8K
13:24 46.74 46.74 46.71 46.73 2.1K
13:25 46.71 46.71 46.67 46.67 1.9K
13:26 46.64 46.64 46.59 46.59 1.6K
13:27 46.62 46.62 46.59 46.60 3.5K
13:28 46.58 46.63 46.58 46.62 5.7K
13:29 46.65 46.65 46.65 46.65 1.9K
13:30 46.65 46.65 46.65 46.65 1.7K
13:31 46.65 46.67 46.65 46.66 3.7K
13:33 46.64 46.64 46.59 46.61 3.0K
13:34 46.60 46.60 46.55 46.55 2.3K
13:35 46.54 46.57 46.54 46.57 0.5K
13:36 46.56 46.62 46.56 46.62 5.7K
13:37 46.62 46.63 46.62 46.63 2.9K
13:38 46.61 46.61 46.61 46.61 1.2K
13:40 46.63 46.63 46.58 46.58 2.5K
13:41 46.56 46.56 46.56 46.56 1.7K
13:42 46.56 46.58 46.56 46.57 3.2K
13:43 46.55 46.55 46.50 46.50 1.0K
13:44 46.50 46.50 46.48 46.50 2.8K
13:45 46.51 46.51 46.50 46.50 1.4K
13:46 46.48 46.48 46.48 46.48 3.4K
13:48 46.46 46.51 46.46 46.51 3.8K
13:49 46.51 46.55 46.51 46.54 2.5K
13:50 46.55 46.55 46.55 46.55 2.9K
13:51 46.56 46.58 46.55 46.56 5.3K
13:52 46.53 46.53 46.53 46.53 1.9K
13:53 46.57 46.58 46.57 46.57 2.4K
13:54 46.57 46.60 46.57 46.60 4.6K
13:55 46.61 46.61 46.61 46.61 1.1K
13:56 46.58 46.59 46.58 46.59 2.0K
13:58 46.58 46.60 46.58 46.60 5.8K
13:59 46.58 46.58 46.56 46.56 1.4K
14:00 46.58 46.58 46.58 46.58 0.6K
14:01 46.54 46.56 46.52 46.55 3.4K
14:02 46.54 46.54 46.49 46.49 8.3K
14:03 46.38 46.41 46.38 46.41 1.2K
14:04 46.40 46.50 46.40 46.50 6.7K
14:05 46.53 46.57 46.53 46.57 4.5K
14:06 46.56 46.59 46.56 46.59 3.3K
14:07 46.58 46.58 46.57 46.57 1.7K
14:08 46.58 46.58 46.58 46.58 0.6K
14:09 46.58 46.61 46.58 46.61 5.1K
14:10 46.60 46.66 46.60 46.66 2.8K
14:11 46.64 46.64 46.63 46.63 0.9K
14:12 46.59 46.59 46.59 46.59 1.2K
14:13 46.59 46.59 46.58 46.58 2.2K
14:14 46.56 46.57 46.52 46.52 1.8K
14:15 46.53 46.55 46.53 46.55 2.8K
14:16 46.56 46.56 46.56 46.56 2.0K
14:17 46.55 46.55 46.55 46.55 0.8K
14:18 46.56 46.56 46.52 46.54 2.7K
14:19 46.51 46.51 46.47 46.47 3.3K
14:21 46.48 46.48 46.47 46.47 2.5K
14:22 46.47 46.47 46.47 46.47 2.2K
14:23 46.45 46.48 46.44 46.44 4.5K
14:24 46.44 46.45 46.41 46.41 1.7K
14:25 46.40 46.41 46.39 46.41 3.5K
14:26 46.40 46.42 46.40 46.42 3.9K
14:27 46.42 46.42 46.42 46.42 0.3K
14:28 46.43 46.43 46.43 46.43 3.9K
14:29 46.43 46.43 46.43 46.43 3.9K
14:30 46.45 46.47 46.45 46.47 3.3K
14:31 46.48 46.48 46.48 46.48 2.2K
14:32 46.52 46.52 46.52 46.52 3.2K
14:35 46.52 46.53 46.49 46.53 2.9K
14:36 46.51 46.51 46.51 46.51 2.5K
14:37 46.49 46.50 46.43 46.43 8.1K
14:38 46.43 46.44 46.39 46.41 5.9K
14:39 46.38 46.38 46.38 46.38 0.7K
14:40 46.38 46.38 46.38 46.38 0.6K
14:41 46.39 46.40 46.37 46.38 15.1K
14:42 46.39 46.44 46.39 46.44 8.0K
14:43 46.40 46.42 46.38 46.41 4.5K
14:44 46.41 46.41 46.39 46.39 1.5K
14:45 46.37 46.40 46.37 46.40 0.9K
14:46 46.39 46.39 46.39 46.39 2.7K
14:47 46.33 46.33 46.31 46.32 4.3K
14:48 46.29 46.34 46.29 46.34 5.9K
14:49 46.36 46.36 46.34 46.34 4.2K
14:50 46.35 46.35 46.33 46.33 2.4K
14:51 46.32 46.32 46.30 46.30 2.1K
14:52 46.29 46.32 46.28 46.31 6.5K
14:53 46.31 46.33 46.31 46.33 3.5K
14:54 46.33 46.33 46.33 46.33 3.6K
14:55 46.33 46.35 46.33 46.35 5.6K
14:56 46.35 46.35 46.35 46.35 0.7K
14:57 46.34 46.34 46.32 46.32 1.5K
14:58 46.35 46.35 46.32 46.33 7.0K
14:59 46.34 46.35 46.33 46.33 2.1K
15:00 46.32 46.34 46.32 46.33 3.1K
15:01 46.33 46.33 46.32 46.32 5.8K
15:02 46.32 46.32 46.31 46.31 2.4K
15:03 46.28 46.28 46.25 46.25 7.9K
15:04 46.25 46.29 46.25 46.29 7.8K
15:05 46.28 46.28 46.25 46.27 16.3K
15:06 46.27 46.28 46.26 46.27 6.4K
15:07 46.26 46.29 46.26 46.29 6.0K
15:08 46.28 46.30 46.28 46.30 2.9K
15:09 46.29 46.29 46.29 46.29 1.0K
15:10 46.31 46.35 46.31 46.32 7.4K
15:11 46.31 46.31 46.28 46.28 2.7K
15:12 46.28 46.28 46.28 46.28 2.1K
15:13 46.27 46.29 46.26 46.29 5.6K
15:14 46.30 46.36 46.30 46.36 6.9K
15:15 46.35 46.35 46.35 46.35 1.9K
15:16 46.32 46.32 46.30 46.30 5.0K
15:17 46.30 46.32 46.30 46.32 8.7K
15:18 46.31 46.33 46.31 46.32 3.8K
15:19 46.34 46.35 46.34 46.35 3.3K
15:20 46.36 46.40 46.36 46.39 6.7K
15:21 46.34 46.35 46.30 46.30 5.2K
15:22 46.28 46.28 46.25 46.25 3.1K
15:23 46.25 46.25 46.24 46.24 2.3K
15:24 46.22 46.24 46.21 46.24 8.2K
15:25 46.22 46.28 46.22 46.28 12.9K
15:26 46.29 46.29 46.28 46.28 4.6K
15:27 46.28 46.30 46.27 46.27 6.2K
15:28 46.28 46.31 46.28 46.30 4.7K
15:29 46.29 46.29 46.27 46.27 3.6K
15:30 46.28 46.31 46.27 46.29 5.8K
15:31 46.31 46.34 46.31 46.34 10.5K
15:32 46.33 46.33 46.33 46.33 3.6K
15:33 46.33 46.34 46.23 46.23 6.7K
15:34 46.25 46.27 46.25 46.25 9.7K
15:35 46.27 46.27 46.22 46.22 6.9K
15:36 46.21 46.24 46.20 46.20 5.0K
15:37 46.20 46.20 46.18 46.19 4.0K
15:38 46.18 46.21 46.17 46.21 8.7K
15:39 46.22 46.22 46.21 46.21 5.6K
15:40 46.22 46.24 46.21 46.21 8.3K
15:41 46.20 46.20 46.15 46.15 5.8K
15:42 46.14 46.17 46.14 46.17 11.8K
15:43 46.17 46.18 46.17 46.18 6.0K
15:44 46.17 46.17 46.15 46.16 7.2K
15:45 46.14 46.15 46.09 46.09 17.1K
15:46 46.07 46.10 46.07 46.10 11.4K
15:47 46.09 46.13 46.09 46.13 11.1K
15:48 46.13 46.17 46.13 46.17 8.9K
15:49 46.17 46.21 46.17 46.20 7.8K
15:50 46.19 46.20 46.15 46.20 15.9K
15:51 46.19 46.19 46.12 46.13 9.4K
15:52 46.13 46.17 46.13 46.17 15.8K
15:53 46.17 46.18 46.11 46.13 46.3K
15:54 46.15 46.15 46.10 46.12 27.2K
15:55 46.14 46.14 46.11 46.12 19.9K
15:56 46.13 46.16 46.13 46.14 35.2K
15:57 46.15 46.17 46.15 46.17 20.8K
15:58 46.18 46.26 46.18 46.26 54.9K
15:59 46.27 46.32 46.25 46.30 218.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar