Bill Com Holdings Inc (BILL)

BILL
🏛️ Vereinigte Staaten →
52.97
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 45.39 45.39 45.38 45.38 11.9K
09:32 45.06 45.14 44.91 44.93 5.5K
09:33 44.75 44.75 44.75 44.75 1.4K
09:34 44.91 44.91 44.61 44.61 2.5K
09:35 44.87 44.87 44.59 44.59 0.7K
09:36 44.81 44.82 44.81 44.82 3.1K
09:37 44.69 44.82 44.66 44.82 1.5K
09:38 44.80 44.80 44.68 44.80 3.1K
09:39 44.66 44.66 44.38 44.38 12.4K
09:40 44.52 44.64 44.52 44.54 4.0K
09:41 44.54 44.54 44.54 44.54 0.5K
09:42 44.55 44.55 44.55 44.55 0.4K
09:43 44.51 44.60 44.51 44.60 4.2K
09:44 44.60 44.60 44.60 44.60 1.2K
09:45 44.62 44.63 44.56 44.56 2.6K
09:46 44.59 44.59 44.59 44.59 1.1K
09:47 44.62 44.66 44.62 44.65 1.8K
09:48 44.64 44.69 44.60 44.66 2.7K
09:49 44.66 44.71 44.66 44.67 9.7K
09:50 44.67 44.68 44.67 44.68 0.9K
09:51 44.59 44.59 44.59 44.59 1.4K
09:52 44.58 44.58 44.47 44.47 0.3K
09:53 44.65 44.65 44.58 44.61 1.4K
09:54 44.65 44.65 44.65 44.65 0.5K
09:55 44.75 44.75 44.74 44.75 54.8K
09:56 44.88 44.88 44.82 44.82 1.3K
09:57 44.89 44.90 44.85 44.89 7.7K
09:58 44.90 44.96 44.90 44.96 2.6K
09:59 44.96 44.96 44.87 44.87 0.8K
10:00 44.99 44.99 44.81 44.81 6.2K
10:01 44.73 44.79 44.73 44.79 0.8K
10:02 44.78 44.78 44.74 44.74 0.9K
10:03 44.70 44.70 44.59 44.59 8.5K
10:04 44.54 44.54 44.54 44.54 0.7K
10:05 44.57 44.64 44.53 44.64 4.8K
10:06 44.64 44.74 44.64 44.74 1.3K
10:07 44.75 44.81 44.74 44.80 6.5K
10:08 44.78 44.79 44.71 44.71 33.7K
10:09 44.78 44.78 44.75 44.75 2.4K
10:10 44.77 44.77 44.77 44.77 0.6K
10:11 44.77 44.77 44.75 44.75 1.4K
10:13 44.83 44.83 44.79 44.79 3.8K
10:14 44.78 44.78 44.72 44.72 0.8K
10:15 44.73 44.73 44.67 44.67 3.5K
10:16 44.73 44.79 44.73 44.79 1.8K
10:17 44.74 44.74 44.73 44.74 2.2K
10:18 44.70 44.70 44.70 44.70 0.6K
10:20 44.70 44.70 44.61 44.70 1.6K
10:21 44.58 44.66 44.58 44.66 0.5K
10:22 44.60 44.60 44.60 44.60 0.5K
10:23 44.66 44.72 44.64 44.72 1.7K
10:24 44.64 44.64 44.64 44.64 0.5K
10:25 44.64 44.64 44.53 44.57 4.6K
10:26 44.53 44.53 44.45 44.45 5.2K
10:27 44.35 44.42 44.35 44.42 6.6K
10:28 44.42 44.48 44.42 44.48 3.1K
10:29 44.46 44.49 44.46 44.49 1.7K
10:30 44.52 44.58 44.52 44.58 14.2K
10:31 44.46 44.50 44.46 44.50 1.7K
10:32 44.49 44.49 44.49 44.49 0.1K
10:33 44.49 44.49 44.40 44.41 5.9K
10:34 44.40 44.44 44.39 44.44 2.3K
10:35 44.44 44.44 44.39 44.40 2.4K
10:36 44.40 44.46 44.40 44.42 2.7K
10:37 44.41 44.41 44.39 44.41 1.5K
10:38 44.41 44.41 44.37 44.39 1.9K
10:39 44.39 44.43 44.39 44.40 1.2K
10:40 44.43 44.43 44.41 44.43 5.2K
10:42 44.51 44.55 44.50 44.50 34.5K
10:43 44.52 44.52 44.49 44.49 0.7K
10:44 44.53 44.55 44.52 44.55 1.0K
10:45 44.49 44.52 44.49 44.50 5.1K
10:46 44.42 44.42 44.40 44.42 1.3K
10:47 44.43 44.46 44.43 44.46 1.3K
10:48 44.47 44.52 44.47 44.50 4.7K
10:49 44.46 44.48 44.46 44.48 1.4K
10:50 44.52 44.53 44.39 44.39 6.9K
10:51 44.39 44.42 44.39 44.41 2.8K
10:52 44.41 44.47 44.41 44.47 2.2K
10:53 44.50 44.50 44.45 44.45 1.5K
10:54 44.45 44.45 44.45 44.45 1.3K
10:56 44.43 44.43 44.43 44.43 1.4K
10:57 44.42 44.42 44.42 44.42 2.3K
10:58 44.34 44.34 44.25 44.25 3.4K
10:59 44.23 44.23 44.17 44.20 6.4K
11:00 44.24 44.26 44.24 44.26 5.6K
11:01 44.29 44.29 44.27 44.27 1.8K
11:02 44.27 44.27 44.17 44.18 5.7K
11:03 44.19 44.20 44.14 44.14 3.9K
11:04 44.13 44.16 44.13 44.16 2.1K
11:05 44.22 44.25 44.22 44.25 5.7K
11:06 44.29 44.29 44.23 44.23 1.9K
11:07 44.23 44.23 44.20 44.20 1.9K
11:08 44.18 44.18 44.09 44.12 3.3K
11:09 44.10 44.12 44.10 44.12 3.8K
11:10 44.11 44.11 44.11 44.11 1.2K
11:11 44.06 44.08 44.06 44.08 1.9K
11:12 44.06 44.09 44.03 44.06 6.5K
11:13 44.02 44.02 43.95 43.95 19.5K
11:14 43.94 43.96 43.94 43.96 1.6K
11:15 43.94 43.97 43.91 43.92 5.4K
11:16 43.93 43.93 43.90 43.92 1.6K
11:17 43.94 43.94 43.94 43.94 1.1K
11:18 43.95 44.00 43.94 44.00 4.1K
11:19 44.00 44.00 43.93 43.93 2.5K
11:20 43.97 44.00 43.97 44.00 3.2K
11:21 44.00 44.03 43.94 43.94 3.9K
11:22 43.92 43.94 43.91 43.94 1.6K
11:23 43.93 43.95 43.88 43.88 2.0K
11:24 43.85 43.88 43.85 43.88 1.4K
11:25 43.87 43.88 43.75 43.88 14.9K
11:26 43.90 43.90 43.87 43.90 1.9K
11:27 43.92 43.92 43.90 43.90 1.0K
11:28 43.98 43.98 43.96 43.96 2.1K
11:29 43.97 43.97 43.94 43.94 2.6K
11:30 43.90 43.90 43.86 43.86 1.7K
11:31 43.88 43.93 43.88 43.93 3.4K
11:32 43.92 43.97 43.92 43.97 2.2K
11:33 44.01 44.01 44.00 44.00 0.6K
11:34 44.03 44.03 43.96 43.96 2.4K
11:35 43.94 43.97 43.94 43.97 2.6K
11:36 43.98 43.98 43.97 43.97 2.2K
11:37 44.01 44.03 44.01 44.03 2.4K
11:38 44.05 44.05 44.05 44.05 1.4K
11:39 44.05 44.05 43.95 43.95 7.6K
11:40 43.98 43.98 43.96 43.96 1.0K
11:41 43.96 43.96 43.91 43.91 1.3K
11:42 43.92 43.92 43.91 43.91 1.5K
11:43 43.92 43.96 43.92 43.96 3.2K
11:44 43.92 43.92 43.85 43.85 2.0K
11:45 43.85 43.85 43.83 43.83 1.1K
11:46 43.83 43.89 43.83 43.89 3.8K
11:47 43.89 43.89 43.85 43.85 3.5K
11:48 43.85 43.87 43.85 43.87 2.1K
11:49 43.87 43.88 43.82 43.83 3.7K
11:50 43.84 43.84 43.83 43.83 1.2K
11:51 43.84 43.86 43.84 43.85 6.1K
11:52 43.85 43.85 43.81 43.81 2.0K
11:53 43.79 43.79 43.79 43.79 1.7K
11:54 43.78 43.83 43.77 43.82 9.1K
11:55 43.82 43.82 43.79 43.80 1.4K
11:56 43.80 43.80 43.78 43.80 5.9K
11:57 43.80 43.86 43.80 43.86 5.5K
11:58 43.87 43.90 43.86 43.90 6.4K
11:59 43.88 43.90 43.88 43.90 2.3K
12:00 43.82 43.84 43.82 43.84 6.5K
12:01 43.84 43.89 43.80 43.81 14.5K
12:02 43.83 43.83 43.83 43.83 1.5K
12:03 43.82 43.82 43.77 43.77 1.9K
12:04 43.77 43.78 43.77 43.77 2.0K
12:05 43.79 43.88 43.79 43.88 4.4K
12:06 43.88 43.91 43.88 43.91 13.0K
12:07 43.93 43.93 43.90 43.90 4.5K
12:08 43.85 43.86 43.82 43.82 2.8K
12:09 43.83 43.83 43.83 43.83 1.9K
12:10 43.85 43.85 43.84 43.84 2.9K
12:12 43.82 43.87 43.82 43.87 3.3K
12:13 43.87 43.87 43.86 43.86 4.2K
12:14 43.84 43.84 43.82 43.82 2.1K
12:15 43.82 43.96 43.82 43.96 9.5K
12:16 43.95 43.98 43.95 43.98 3.7K
12:17 43.94 43.98 43.94 43.98 9.2K
12:18 43.98 43.98 43.92 43.92 4.1K
12:19 43.93 43.93 43.93 43.93 1.7K
12:20 43.93 43.97 43.93 43.97 3.7K
12:21 43.97 44.00 43.97 43.98 38.9K
12:22 43.98 43.98 43.98 43.98 0.9K
12:23 43.98 43.98 43.98 43.98 0.7K
12:24 43.98 43.99 43.98 43.99 3.7K
12:25 43.98 44.03 43.98 44.03 11.7K
12:26 44.02 44.03 44.02 44.03 8.4K
12:27 44.01 44.01 44.00 44.00 9.2K
12:28 44.03 44.04 44.03 44.04 1.2K
12:29 43.99 43.99 43.99 43.99 2.9K
12:30 43.99 43.99 43.99 43.99 0.6K
12:31 44.00 44.02 44.00 44.02 2.5K
12:32 44.02 44.02 44.01 44.01 2.2K
12:33 44.02 44.03 44.00 44.00 4.7K
12:34 44.00 44.01 44.00 44.01 1.5K
12:36 44.01 44.01 44.01 44.00 1.4K
12:37 43.98 43.98 43.97 43.98 3.8K
12:38 43.97 43.97 43.96 43.97 1.4K
12:39 43.94 43.96 43.93 43.96 5.0K
12:40 43.97 43.99 43.97 43.99 2.3K
12:41 44.01 44.01 44.01 44.01 0.9K
12:42 44.01 44.04 44.01 44.03 4.4K
12:43 44.04 44.04 44.04 44.04 1.5K
12:44 44.00 44.01 44.00 44.01 0.6K
12:45 44.00 44.00 44.00 44.00 3.7K
12:46 44.00 44.00 43.91 43.91 4.7K
12:47 43.87 43.92 43.87 43.92 3.3K
12:48 43.92 43.94 43.92 43.94 3.5K
12:49 43.97 43.97 43.94 43.94 3.3K
12:50 43.97 43.97 43.95 43.96 2.3K
12:51 43.96 43.96 43.94 43.94 1.5K
12:52 43.86 43.86 43.86 43.86 0.8K
12:53 43.89 43.93 43.89 43.91 4.9K
12:54 43.93 43.93 43.91 43.92 2.4K
12:55 43.92 43.97 43.92 43.97 3.5K
12:56 43.95 43.98 43.95 43.96 1.2K
12:57 43.97 43.97 43.97 43.97 1.7K
12:58 43.97 44.00 43.97 44.00 2.8K
12:59 44.00 44.02 44.00 44.02 3.2K
13:00 44.02 44.02 43.95 43.95 2.5K
13:01 43.94 43.94 43.92 43.92 1.1K
13:02 43.92 43.92 43.87 43.88 3.3K
13:03 43.88 43.90 43.88 43.90 4.9K
13:04 43.88 43.88 43.88 43.88 2.0K
13:05 43.89 43.93 43.88 43.93 3.6K
13:06 43.94 43.94 43.94 43.94 1.2K
13:07 43.91 43.91 43.86 43.86 3.7K
13:08 43.84 43.85 43.83 43.83 1.8K
13:09 43.83 43.85 43.83 43.85 2.6K
13:10 43.87 43.88 43.86 43.87 3.7K
13:11 43.87 43.87 43.85 43.85 2.7K
13:12 43.86 43.86 43.83 43.83 2.8K
13:13 43.83 43.83 43.83 43.83 2.2K
13:15 43.86 43.87 43.86 43.87 5.1K
13:16 43.87 43.87 43.87 43.87 1.1K
13:17 43.87 43.87 43.85 43.85 3.1K
13:18 43.85 43.85 43.77 43.77 2.9K
13:19 43.75 43.80 43.75 43.80 3.7K
13:20 43.80 43.80 43.80 43.80 0.4K
13:21 43.79 43.79 43.78 43.78 3.1K
13:22 43.78 43.78 43.75 43.77 3.1K
13:23 43.76 43.79 43.75 43.79 1.3K
13:24 43.77 43.77 43.76 43.76 3.5K
13:25 43.76 43.76 43.73 43.73 3.4K
13:26 43.73 43.75 43.71 43.71 5.7K
13:27 43.72 43.72 43.65 43.68 2.4K
13:28 43.68 43.68 43.62 43.64 1.8K
13:29 43.64 43.69 43.64 43.69 2.5K
13:30 43.69 43.69 43.65 43.65 1.7K
13:31 43.69 43.71 43.67 43.67 1.8K
13:32 43.67 43.67 43.61 43.63 1.6K
13:33 43.67 43.67 43.65 43.66 3.8K
13:34 43.68 43.72 43.68 43.71 1.8K
13:35 43.72 43.74 43.72 43.73 2.1K
13:36 43.79 43.79 43.79 43.79 0.2K
13:37 43.79 43.81 43.79 43.81 2.7K
13:38 43.77 43.77 43.76 43.76 3.1K
13:39 43.76 43.76 43.75 43.75 1.2K
13:40 43.73 43.73 43.73 43.73 0.4K
13:41 43.76 43.76 43.73 43.73 1.8K
13:43 43.73 43.73 43.67 43.67 6.0K
13:44 43.71 43.71 43.71 43.71 2.4K
13:45 43.72 43.74 43.72 43.74 2.7K
13:46 43.76 43.77 43.76 43.77 0.8K
13:47 43.74 43.74 43.73 43.73 5.9K
13:48 43.73 43.73 43.69 43.71 2.7K
13:49 43.70 43.71 43.70 43.71 3.9K
13:50 43.71 43.71 43.63 43.63 2.6K
13:51 43.62 43.66 43.60 43.60 3.3K
13:52 43.63 43.64 43.58 43.58 3.9K
13:53 43.61 43.61 43.55 43.55 3.6K
13:54 43.54 43.56 43.54 43.56 1.6K
13:55 43.56 43.56 43.54 43.54 0.2K
13:56 43.54 43.54 43.54 43.54 1.5K
13:57 43.55 43.55 43.51 43.53 2.0K
13:58 43.52 43.53 43.51 43.52 4.2K
13:59 43.53 43.55 43.50 43.54 5.1K
14:00 43.55 43.59 43.55 43.59 8.6K
14:01 43.63 43.69 43.63 43.69 3.6K
14:02 43.68 43.68 43.62 43.63 3.0K
14:03 43.65 43.65 43.65 43.65 0.2K
14:04 43.68 43.68 43.67 43.67 1.4K
14:05 43.69 43.76 43.69 43.73 3.7K
14:06 43.71 43.71 43.65 43.65 4.7K
14:07 43.59 43.61 43.59 43.61 1.7K
14:08 43.64 43.65 43.62 43.65 1.3K
14:09 43.66 43.66 43.64 43.64 1.7K
14:10 43.62 43.62 43.59 43.59 1.0K
14:11 43.58 43.58 43.58 43.58 0.6K
14:12 43.57 43.57 43.55 43.57 9.5K
14:13 43.59 43.59 43.52 43.52 1.4K
14:14 43.52 43.52 43.52 43.52 0.4K
14:15 43.49 43.49 43.45 43.45 1.9K
14:16 43.48 43.48 43.44 43.44 2.6K
14:17 43.47 43.47 43.47 43.47 1.0K
14:18 43.46 43.47 43.43 43.43 1.7K
14:19 43.46 43.50 43.46 43.47 2.7K
14:20 43.47 43.51 43.47 43.51 1.5K
14:21 43.51 43.57 43.51 43.57 14.4K
14:22 43.58 43.60 43.58 43.59 4.1K
14:23 43.59 43.59 43.59 43.59 0.7K
14:24 43.56 43.59 43.56 43.59 3.4K
14:25 43.59 43.59 43.58 43.59 3.5K
14:26 43.59 43.60 43.55 43.58 3.7K
14:27 43.58 43.64 43.58 43.63 7.7K
14:28 43.64 43.65 43.61 43.65 5.2K
14:29 43.66 43.69 43.66 43.67 3.8K
14:30 43.69 43.72 43.67 43.67 5.4K
14:31 43.69 43.70 43.69 43.70 3.6K
14:32 43.74 43.74 43.71 43.71 3.2K
14:33 43.69 43.69 43.69 43.69 0.2K
14:34 43.70 43.70 43.70 43.70 0.6K
14:35 43.69 43.69 43.67 43.69 1.8K
14:36 43.70 43.71 43.68 43.68 1.7K
14:37 43.69 43.70 43.67 43.70 2.1K
14:38 43.70 43.70 43.65 43.65 1.9K
14:40 43.72 43.72 43.72 43.72 1.4K
14:41 43.70 43.71 43.69 43.69 2.5K
14:42 43.68 43.68 43.65 43.65 1.4K
14:43 43.65 43.65 43.65 43.65 1.2K
14:44 43.64 43.64 43.64 43.64 1.5K
14:45 43.67 43.71 43.67 43.71 4.1K
14:46 43.73 43.75 43.73 43.73 2.5K
14:47 43.75 43.75 43.71 43.71 1.3K
14:48 43.71 43.72 43.68 43.68 1.4K
14:49 43.69 43.69 43.66 43.67 2.0K
14:50 43.68 43.68 43.65 43.65 2.2K
14:51 43.67 43.70 43.65 43.69 2.5K
14:52 43.68 43.68 43.62 43.62 1.6K
14:53 43.63 43.63 43.63 43.63 1.7K
14:54 43.63 43.64 43.62 43.64 1.6K
14:55 43.63 43.64 43.63 43.63 2.3K
14:56 43.64 43.65 43.64 43.64 3.7K
14:57 43.63 43.63 43.59 43.63 3.0K
14:58 43.61 43.61 43.61 43.61 0.7K
14:59 43.60 43.61 43.60 43.61 2.6K
15:00 43.62 43.66 43.61 43.66 6.0K
15:01 43.68 43.68 43.66 43.66 1.2K
15:02 43.66 43.68 43.66 43.68 0.9K
15:03 43.68 43.68 43.63 43.63 0.6K
15:04 43.63 43.63 43.61 43.62 2.0K
15:05 43.62 43.63 43.60 43.63 3.1K
15:06 43.61 43.61 43.58 43.60 1.8K
15:07 43.58 43.58 43.58 43.58 2.0K
15:08 43.52 43.53 43.52 43.53 1.8K
15:09 43.52 43.55 43.52 43.55 2.9K
15:10 43.56 43.56 43.53 43.55 4.1K
15:11 43.46 43.46 43.44 43.44 1.7K
15:12 43.45 43.45 43.36 43.38 4.0K
15:13 43.40 43.40 43.37 43.38 9.0K
15:15 43.38 43.38 43.37 43.38 3.8K
15:16 43.37 43.37 43.35 43.36 5.1K
15:17 43.38 43.46 43.38 43.46 9.7K
15:18 43.46 43.48 43.46 43.48 1.6K
15:19 43.49 43.53 43.48 43.49 17.5K
15:20 43.50 43.52 43.49 43.52 3.3K
15:21 43.52 43.52 43.42 43.42 7.2K
15:22 43.40 43.45 43.40 43.44 4.1K
15:23 43.45 43.45 43.42 43.43 1.2K
15:24 43.43 43.43 43.41 43.43 2.4K
15:25 43.44 43.44 43.41 43.41 4.3K
15:26 43.41 43.41 43.35 43.39 9.2K
15:27 43.39 43.44 43.39 43.44 4.4K
15:28 43.41 43.41 43.41 43.41 4.5K
15:29 43.40 43.43 43.40 43.43 4.8K
15:30 43.44 43.48 43.44 43.48 4.9K
15:31 43.49 43.49 43.46 43.46 7.7K
15:32 43.45 43.45 43.40 43.40 5.6K
15:33 43.40 43.43 43.40 43.41 9.5K
15:34 43.39 43.39 43.28 43.31 19.0K
15:35 43.31 43.31 43.28 43.28 5.4K
15:36 43.30 43.31 43.23 43.23 8.6K
15:37 43.23 43.27 43.23 43.25 6.9K
15:38 43.23 43.29 43.23 43.29 4.8K
15:39 43.27 43.27 43.21 43.21 4.5K
15:40 43.24 43.29 43.24 43.29 6.5K
15:41 43.29 43.33 43.26 43.33 10.4K
15:42 43.33 43.34 43.33 43.33 3.3K
15:43 43.32 43.33 43.32 43.32 2.1K
15:44 43.32 43.35 43.30 43.30 9.2K
15:45 43.34 43.34 43.32 43.32 5.9K
15:46 43.30 43.30 43.23 43.23 5.3K
15:47 43.23 43.24 43.21 43.22 10.3K
15:48 43.22 43.22 43.16 43.16 5.2K
15:49 43.16 43.18 43.14 43.14 9.7K
15:50 43.14 43.22 43.14 43.22 15.0K
15:51 43.18 43.18 43.01 43.02 27.4K
15:52 43.00 43.03 42.96 43.00 33.9K
15:53 42.99 43.01 42.97 42.97 35.9K
15:54 42.97 42.97 42.93 42.94 29.3K
15:55 42.96 42.96 42.85 42.86 43.5K
15:56 42.86 42.87 42.81 42.87 58.6K
15:57 42.87 42.87 42.84 42.84 55.3K
15:58 42.84 42.84 42.81 42.83 64.2K
15:59 42.83 42.86 42.83 42.85 575.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar