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 42.02 42.02 42.00 42.00 21.4K
09:31 41.99 41.99 41.99 41.99 16.1K
09:32 41.99 42.33 41.99 42.33 4.0K
09:33 42.63 42.65 42.63 42.64 1.2K
09:34 42.65 42.89 42.63 42.89 11.5K
09:35 42.78 42.88 42.61 42.61 8.1K
09:36 42.75 42.80 42.59 42.59 2.7K
09:37 42.61 42.75 42.61 42.75 3.2K
09:38 42.53 42.75 42.53 42.75 0.9K
09:39 42.71 42.71 42.62 42.62 4.2K
09:40 42.65 42.65 42.58 42.58 5.4K
09:41 42.61 42.65 42.61 42.64 3.5K
09:42 42.66 42.66 42.60 42.60 2.0K
09:43 42.56 42.56 42.42 42.42 2.2K
09:45 42.49 42.49 42.49 42.49 0.6K
09:46 42.37 42.39 42.37 42.39 2.1K
09:47 42.44 42.44 42.33 42.33 1.1K
09:48 42.33 42.33 42.33 42.33 0.5K
09:49 42.29 42.29 42.29 42.29 1.6K
09:51 42.15 42.20 42.15 42.20 1.7K
09:52 42.23 42.23 42.23 42.23 0.9K
09:53 42.23 42.23 42.23 42.23 0.3K
09:54 42.23 42.23 42.18 42.18 1.3K
09:55 42.18 42.18 42.18 42.18 1.2K
09:56 42.14 42.14 42.14 42.14 2.6K
09:57 42.04 42.04 41.98 41.98 3.2K
09:58 42.04 42.05 42.04 42.05 5.4K
09:59 42.00 42.00 42.00 42.00 1.3K
10:00 42.01 42.03 42.01 42.03 8.4K
10:01 42.03 42.12 42.03 42.05 12.1K
10:02 42.09 42.22 42.09 42.22 8.7K
10:03 42.17 42.17 42.14 42.14 0.3K
10:04 42.16 42.16 42.16 42.16 0.2K
10:05 42.21 42.21 42.21 42.21 0.2K
10:06 42.16 42.23 42.16 42.23 1.0K
10:07 42.21 42.21 42.15 42.19 12.8K
10:08 42.18 42.18 42.17 42.17 0.4K
10:09 42.17 42.22 42.17 42.19 5.1K
10:10 42.23 42.23 42.23 42.23 1.0K
10:11 42.18 42.25 42.18 42.19 1.5K
10:12 42.19 42.19 42.13 42.13 2.8K
10:13 42.00 42.05 42.00 42.05 3.5K
10:14 42.01 42.05 41.90 41.90 3.2K
10:15 41.89 42.07 41.89 42.01 5.9K
10:16 42.00 42.00 41.99 41.99 1.7K
10:17 41.99 41.99 41.97 41.97 1.7K
10:18 42.01 42.07 42.00 42.07 16.4K
10:19 42.07 42.07 42.03 42.03 2.0K
10:20 42.01 42.05 42.00 42.05 8.3K
10:21 41.92 41.93 41.91 41.93 2.1K
10:22 41.96 41.96 41.95 41.95 0.6K
10:23 41.94 41.94 41.94 41.94 2.7K
10:24 41.83 41.84 41.81 41.81 2.2K
10:25 41.84 41.84 41.81 41.81 0.5K
10:26 41.76 41.76 41.74 41.74 1.7K
10:27 41.72 41.75 41.72 41.75 1.7K
10:28 41.74 41.74 41.71 41.73 3.8K
10:29 41.78 41.80 41.78 41.79 3.8K
10:30 41.76 41.76 41.69 41.74 4.0K
10:32 41.72 41.72 41.63 41.63 5.0K
10:33 41.63 41.64 41.61 41.64 2.0K
10:34 41.66 41.66 41.63 41.63 2.8K
10:35 41.65 41.70 41.65 41.70 2.6K
10:36 41.71 41.72 41.68 41.72 5.0K
10:37 41.76 41.76 41.68 41.68 1.5K
10:38 41.64 41.75 41.64 41.74 5.9K
10:40 41.75 41.75 41.73 41.73 25.9K
10:41 41.73 41.74 41.72 41.72 4.2K
10:42 41.71 41.71 41.71 41.71 1.3K
10:43 41.68 41.73 41.68 41.72 8.8K
10:44 41.78 41.78 41.78 41.78 3.5K
10:45 41.84 41.84 41.84 41.84 0.3K
10:46 41.80 41.80 41.76 41.76 1.8K
10:47 41.74 41.74 41.74 41.74 0.6K
10:48 41.75 41.78 41.75 41.78 1.8K
10:49 41.80 41.80 41.80 41.80 0.9K
10:50 41.71 41.74 41.71 41.74 1.2K
10:51 41.72 41.76 41.72 41.76 1.8K
10:52 41.71 41.71 41.67 41.70 2.9K
10:53 41.71 41.74 41.70 41.71 6.0K
10:54 41.70 41.77 41.70 41.77 3.1K
10:55 41.81 41.81 41.81 41.81 1.8K
10:56 41.83 41.83 41.81 41.81 1.6K
10:57 41.79 41.79 41.79 41.79 1.2K
10:58 41.77 41.77 41.77 41.77 0.9K
10:59 41.76 41.76 41.76 41.76 1.0K
11:01 41.72 41.72 41.72 41.72 2.0K
11:02 41.73 41.77 41.72 41.77 4.3K
11:03 41.76 41.76 41.73 41.73 3.3K
11:04 41.73 41.74 41.73 41.74 1.9K
11:05 41.72 41.72 41.69 41.69 1.1K
11:06 41.68 41.72 41.68 41.72 1.8K
11:07 41.72 41.72 41.72 41.72 0.3K
11:08 41.71 41.81 41.71 41.81 4.9K
11:09 41.86 41.88 41.86 41.88 1.2K
11:10 41.91 41.93 41.85 41.85 4.9K
11:11 41.93 41.93 41.92 41.92 0.8K
11:12 41.93 41.93 41.93 41.93 0.4K
11:13 41.91 41.91 41.87 41.87 7.0K
11:15 41.89 41.89 41.89 41.89 0.5K
11:16 41.90 41.90 41.90 41.90 0.9K
11:17 41.93 41.93 41.93 41.93 0.5K
11:19 41.92 41.93 41.92 41.93 0.9K
11:20 41.95 41.95 41.93 41.93 1.9K
11:21 41.89 41.92 41.89 41.89 2.3K
11:22 41.89 41.89 41.89 41.89 0.9K
11:23 41.90 41.90 41.87 41.87 1.5K
11:24 41.88 41.90 41.87 41.88 5.6K
11:25 41.88 41.88 41.88 41.88 0.6K
11:26 41.91 41.96 41.91 41.96 1.7K
11:27 41.96 41.97 41.96 41.96 2.8K
11:28 41.96 41.96 41.96 41.96 1.1K
11:29 41.97 41.97 41.95 41.95 2.9K
11:30 41.91 41.91 41.91 41.91 0.9K
11:31 41.93 41.95 41.93 41.93 3.3K
11:32 41.93 41.93 41.93 41.93 1.5K
11:35 41.91 41.91 41.91 41.91 2.5K
11:36 41.91 41.91 41.91 41.91 0.3K
11:37 41.88 41.88 41.88 41.88 1.0K
11:38 41.84 41.84 41.84 41.84 1.6K
11:40 41.87 41.87 41.81 41.81 2.5K
11:41 41.86 41.86 41.85 41.85 1.0K
11:42 41.84 41.88 41.84 41.88 2.7K
11:43 41.87 41.87 41.87 41.87 1.5K
11:44 41.80 41.80 41.80 41.80 3.1K
11:47 41.87 41.87 41.87 41.87 0.3K
11:49 41.87 41.89 41.87 41.89 0.8K
11:50 41.89 41.89 41.89 41.89 2.6K
11:51 41.90 41.94 41.90 41.94 5.7K
11:52 41.94 41.94 41.94 41.94 0.4K
11:53 41.92 41.92 41.92 41.92 2.5K
11:54 41.89 41.89 41.89 41.89 0.9K
11:55 41.88 41.88 41.88 41.88 0.9K
11:56 41.89 41.89 41.88 41.88 3.3K
11:59 41.90 41.90 41.90 41.90 0.2K
12:00 41.87 41.90 41.87 41.87 1.0K
12:01 41.83 41.83 41.83 41.83 1.7K
12:02 41.85 41.85 41.85 41.85 1.3K
12:03 41.86 41.87 41.86 41.87 1.4K
12:05 41.90 41.90 41.84 41.84 1.2K
12:06 41.84 41.87 41.84 41.87 1.7K
12:07 41.85 41.85 41.84 41.84 1.2K
12:09 41.84 41.84 41.84 41.84 2.4K
12:10 41.80 41.80 41.80 41.80 0.5K
12:11 41.79 41.79 41.79 41.79 2.4K
12:14 41.73 41.75 41.73 41.75 1.4K
12:15 41.74 41.75 41.74 41.75 2.9K
12:16 41.71 41.71 41.71 41.71 1.3K
12:17 41.70 41.72 41.70 41.72 1.4K
12:18 41.74 41.74 41.72 41.72 3.1K
12:19 41.71 41.71 41.71 41.71 0.5K
12:20 41.73 41.73 41.73 41.73 0.3K
12:21 41.74 41.74 41.74 41.74 2.2K
12:24 41.73 41.79 41.73 41.79 5.0K
12:25 41.78 41.78 41.78 41.78 1.3K
12:26 41.77 41.77 41.77 41.77 0.2K
12:27 41.78 41.80 41.78 41.79 2.0K
12:28 41.77 41.78 41.77 41.78 1.2K
12:29 41.80 41.80 41.78 41.78 0.7K
12:30 41.78 41.78 41.77 41.77 1.2K
12:31 41.76 41.76 41.75 41.75 1.7K
12:32 41.76 41.78 41.76 41.78 1.4K
12:33 41.79 41.79 41.77 41.77 2.5K
12:34 41.77 41.77 41.74 41.74 1.7K
12:35 41.75 41.76 41.75 41.76 2.2K
12:36 41.79 41.80 41.79 41.80 0.6K
12:37 41.79 41.79 41.79 41.79 0.5K
12:38 41.78 41.78 41.78 41.78 1.0K
12:39 41.79 41.79 41.79 41.79 1.6K
12:41 41.78 41.78 41.77 41.77 0.2K
12:42 41.74 41.74 41.74 41.74 1.7K
12:43 41.70 41.70 41.68 41.68 2.3K
12:44 41.65 41.66 41.65 41.66 2.9K
12:45 41.71 41.71 41.71 41.71 2.3K
12:46 41.71 41.71 41.68 41.68 4.0K
12:48 41.71 41.71 41.71 41.71 0.7K
12:49 41.74 41.74 41.74 41.74 1.6K
12:50 41.69 41.69 41.68 41.68 2.9K
12:53 41.82 41.82 41.82 41.82 2.3K
12:57 41.84 41.84 41.84 41.84 2.1K
13:00 41.88 41.88 41.88 41.88 3.4K
13:01 41.90 41.93 41.90 41.92 1.8K
13:02 41.90 41.95 41.90 41.95 13.4K
13:03 41.98 41.98 41.96 41.96 4.4K
13:05 41.99 42.01 41.97 41.97 3.8K
13:06 41.98 42.03 41.98 41.99 20.0K
13:07 41.98 42.00 41.98 42.00 2.4K
13:08 42.00 42.00 41.97 42.00 1.2K
13:11 41.99 41.99 41.96 41.96 4.8K
13:12 41.96 41.96 41.94 41.94 0.8K
13:13 41.96 41.96 41.92 41.92 2.9K
13:14 41.84 41.90 41.84 41.90 2.8K
13:16 41.88 41.88 41.88 41.88 1.3K
13:17 41.90 41.90 41.90 41.90 4.3K
13:21 41.92 41.92 41.92 41.92 1.0K
13:23 41.94 41.95 41.94 41.95 1.5K
13:24 41.95 41.99 41.95 41.99 6.6K
13:27 42.01 42.01 42.01 42.01 1.7K
13:30 41.98 41.98 41.98 41.98 0.3K
13:31 41.98 41.98 41.96 41.96 11.4K
13:33 41.96 41.99 41.96 41.99 5.9K
13:34 42.00 42.02 41.99 42.02 5.0K
13:35 42.01 42.01 42.01 42.01 1.8K
13:36 42.01 42.14 42.01 42.11 8.0K
13:37 42.12 42.12 42.12 42.12 2.8K
13:39 42.12 42.12 42.12 42.12 3.7K
13:41 42.14 42.15 42.14 42.14 1.9K
13:42 42.15 42.15 42.15 42.15 0.5K
13:43 42.14 42.14 42.13 42.13 1.0K
13:44 42.14 42.14 42.12 42.12 1.0K
13:45 42.11 42.11 42.11 42.11 1.5K
13:46 42.11 42.11 42.07 42.07 2.0K
13:47 42.09 42.09 42.09 42.09 0.5K
13:49 42.08 42.08 42.06 42.06 0.1K
13:50 42.08 42.11 42.08 42.11 1.5K
13:51 42.11 42.11 42.08 42.10 2.7K
13:52 42.07 42.07 42.07 42.07 0.7K
13:53 42.06 42.06 42.04 42.04 1.4K
13:54 42.01 42.01 42.01 42.01 1.5K
13:55 41.99 41.99 41.88 41.88 4.1K
13:56 41.91 41.91 41.91 41.91 2.4K
13:57 41.91 41.91 41.91 41.91 0.5K
13:58 41.93 41.93 41.91 41.91 2.0K
14:00 41.92 41.94 41.92 41.94 3.8K
14:01 41.91 41.95 41.91 41.95 8.3K
14:02 41.95 41.95 41.94 41.94 4.7K
14:03 41.96 41.97 41.96 41.97 1.4K
14:04 41.99 41.99 41.99 41.99 0.3K
14:06 41.98 41.98 41.98 41.98 2.0K
14:07 41.99 41.99 41.99 41.99 1.7K
14:08 41.96 41.96 41.96 41.96 3.5K
14:09 41.95 41.95 41.90 41.90 3.8K
14:10 41.90 41.94 41.90 41.94 5.7K
14:11 41.93 41.93 41.93 41.93 1.8K
14:14 41.90 41.90 41.90 41.90 0.5K
14:15 41.88 41.88 41.80 41.80 12.4K
14:16 41.79 41.79 41.74 41.77 19.5K
14:17 41.77 41.77 41.77 41.77 2.4K
14:18 41.75 41.76 41.75 41.75 2.7K
14:19 41.76 41.76 41.76 41.76 6.0K
14:20 41.77 41.79 41.77 41.79 4.0K
14:21 41.78 41.80 41.78 41.79 4.5K
14:23 41.81 41.81 41.81 41.81 2.3K
14:24 41.81 41.81 41.81 41.81 2.0K
14:25 41.79 41.79 41.79 41.79 1.2K
14:26 41.81 41.81 41.76 41.77 9.8K
14:27 41.77 41.77 41.75 41.77 0.7K
14:28 41.77 41.77 41.75 41.75 1.5K
14:29 41.75 41.76 41.75 41.76 8.1K
14:30 41.77 41.78 41.75 41.76 12.7K
14:31 41.76 41.81 41.76 41.81 7.7K
14:36 41.78 41.79 41.78 41.78 13.1K
14:37 41.80 41.80 41.80 41.80 4.0K
14:38 41.76 41.76 41.73 41.75 5.7K
14:39 41.76 41.76 41.76 41.76 4.3K
14:40 41.77 41.79 41.75 41.75 6.9K
14:41 41.76 41.76 41.76 41.76 0.4K
14:42 41.74 41.76 41.74 41.76 1.7K
14:45 41.74 41.75 41.74 41.75 3.6K
14:46 41.75 41.75 41.75 41.75 2.2K
14:48 41.74 41.74 41.74 41.74 2.4K
14:49 41.73 41.73 41.73 41.73 1.0K
14:50 41.72 41.76 41.72 41.76 11.3K
14:51 41.76 41.76 41.76 41.76 2.4K
14:52 41.79 41.82 41.79 41.82 5.5K
14:53 41.80 41.80 41.80 41.80 0.8K
14:54 41.78 41.79 41.78 41.79 2.2K
14:55 41.78 41.78 41.76 41.76 1.9K
14:56 41.75 41.76 41.75 41.76 7.4K
14:57 41.77 41.79 41.76 41.79 8.2K
14:58 41.78 41.79 41.77 41.77 1.6K
14:59 41.76 41.82 41.76 41.82 4.8K
15:01 41.91 41.99 41.91 41.99 9.7K
15:02 41.98 42.01 41.98 42.01 1.6K
15:03 42.00 42.00 41.97 41.97 4.8K
15:04 41.95 41.95 41.95 41.95 1.6K
15:05 41.95 41.95 41.93 41.95 3.1K
15:06 41.93 41.93 41.93 41.93 1.5K
15:07 41.93 41.93 41.93 41.93 2.4K
15:08 42.00 42.00 41.99 41.99 9.2K
15:11 42.03 42.03 42.03 42.03 5.6K
15:12 42.03 42.03 42.03 42.03 0.4K
15:13 42.04 42.04 42.04 42.04 0.2K
15:14 42.04 42.05 42.04 42.05 0.9K
15:15 42.05 42.05 42.00 42.00 5.3K
15:16 42.00 42.00 41.96 41.96 12.6K
15:17 41.98 41.98 41.93 41.93 9.5K
15:18 41.90 41.91 41.90 41.91 2.1K
15:19 41.89 41.92 41.89 41.91 3.1K
15:20 41.91 41.92 41.91 41.92 9.4K
15:21 41.92 41.92 41.92 41.92 2.1K
15:22 41.94 41.94 41.92 41.92 7.1K
15:23 41.92 41.95 41.92 41.95 8.7K
15:24 41.95 41.97 41.95 41.97 3.9K
15:26 41.96 41.96 41.96 41.96 0.7K
15:27 41.94 41.94 41.90 41.91 10.4K
15:28 41.90 41.94 41.89 41.94 7.6K
15:29 41.95 41.97 41.95 41.95 3.5K
15:30 41.95 41.95 41.95 41.95 1.2K
15:31 41.96 41.96 41.96 41.96 0.7K
15:32 41.98 42.01 41.98 41.98 9.7K
15:33 41.99 42.00 41.99 42.00 6.4K
15:34 42.00 42.01 42.00 42.00 2.5K
15:35 42.00 42.00 42.00 42.00 2.5K
15:36 41.97 41.97 41.97 41.97 1.1K
15:37 41.98 42.01 41.98 42.01 11.9K
15:38 42.01 42.01 42.01 42.01 3.7K
15:39 42.00 42.00 42.00 42.00 2.4K
15:40 41.99 42.00 41.99 42.00 1.0K
15:41 42.00 42.00 41.97 41.97 4.4K
15:42 41.95 41.97 41.95 41.96 6.6K
15:43 41.97 41.98 41.96 41.96 7.7K
15:44 41.95 41.96 41.94 41.96 14.7K
15:45 41.95 41.97 41.92 41.97 9.3K
15:46 41.98 41.98 41.97 41.97 7.5K
15:47 41.97 41.97 41.95 41.95 4.6K
15:48 41.94 41.98 41.94 41.97 12.0K
15:49 41.97 42.00 41.97 42.00 14.7K
15:50 41.98 41.98 41.92 41.93 10.8K
15:51 41.93 41.98 41.93 41.97 14.3K
15:52 41.97 41.98 41.97 41.97 3.9K
15:53 41.98 42.07 41.98 42.04 14.4K
15:54 42.03 42.04 42.00 42.00 8.8K
15:55 42.02 42.10 42.02 42.10 20.1K
15:56 42.11 42.17 42.10 42.16 15.9K
15:57 42.17 42.19 42.16 42.17 24.4K
15:58 42.16 42.20 42.16 42.20 24.5K
15:59 42.19 42.22 42.18 42.22 300.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar