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 40.88 40.88 40.76 40.77 36.8K
09:31 40.75 40.75 40.59 40.73 14.0K
09:32 40.73 40.73 40.73 40.73 1.9K
09:33 40.73 40.76 40.73 40.76 6.4K
09:34 40.73 40.74 40.72 40.72 4.9K
09:35 40.72 40.77 40.72 40.77 8.6K
09:36 40.98 41.12 40.98 41.06 4.6K
09:37 41.06 41.16 41.06 41.07 3.6K
09:38 41.06 41.07 41.06 41.07 3.4K
09:39 41.16 41.16 41.11 41.11 1.9K
09:40 41.08 41.08 41.01 41.01 4.5K
09:41 41.01 41.01 40.98 40.98 2.0K
09:42 40.81 40.85 40.81 40.85 0.5K
09:43 40.87 40.87 40.76 40.76 2.1K
09:44 40.77 40.78 40.76 40.78 1.1K
09:45 40.71 40.71 40.70 40.70 1.9K
09:46 40.67 40.71 40.65 40.67 5.5K
09:47 40.67 40.69 40.67 40.69 1.8K
09:48 40.69 40.69 40.69 40.69 1.0K
09:49 40.69 40.69 40.60 40.61 5.3K
09:50 40.63 40.71 40.63 40.71 12.7K
09:51 40.68 40.73 40.68 40.73 3.2K
09:52 40.72 40.72 40.68 40.67 3.9K
09:53 40.68 40.68 40.64 40.64 1.7K
09:54 40.59 40.67 40.59 40.66 14.5K
09:55 40.60 40.66 40.60 40.66 2.8K
09:56 40.66 40.66 40.66 40.66 7.6K
09:57 40.64 40.68 40.61 40.67 4.9K
09:58 40.64 40.72 40.64 40.71 12.0K
09:59 40.72 40.76 40.72 40.76 6.1K
10:00 40.77 40.83 40.77 40.80 4.9K
10:01 40.78 40.84 40.77 40.84 1.7K
10:02 40.84 40.85 40.82 40.82 1.6K
10:03 40.80 40.80 40.75 40.75 2.5K
10:04 40.74 40.75 40.63 40.63 5.7K
10:05 40.67 40.67 40.59 40.67 4.5K
10:06 40.66 40.67 40.62 40.67 4.4K
10:07 40.69 40.72 40.67 40.72 4.4K
10:08 40.70 40.70 40.69 40.69 2.4K
10:09 40.70 40.70 40.56 40.59 10.9K
10:10 40.54 40.58 40.50 40.58 10.1K
10:11 40.58 40.59 40.54 40.53 6.9K
10:12 40.50 40.50 40.39 40.42 2.6K
10:13 40.39 40.40 40.33 40.33 7.6K
10:14 40.39 40.40 40.33 40.33 4.7K
10:15 40.33 40.33 40.28 40.31 4.2K
10:16 40.26 40.27 40.24 40.27 4.5K
10:17 40.23 40.34 40.23 40.34 9.5K
10:18 40.35 40.35 40.35 40.35 0.5K
10:19 40.35 40.35 40.30 40.30 2.4K
10:20 40.25 40.26 40.24 40.24 2.5K
10:21 40.25 40.27 40.25 40.27 1.7K
10:22 40.27 40.30 40.24 40.30 2.9K
10:23 40.31 40.31 40.28 40.28 1.4K
10:24 40.25 40.28 40.25 40.25 2.0K
10:25 40.25 40.26 40.21 40.21 5.3K
10:26 40.23 40.27 40.23 40.27 4.4K
10:27 40.24 40.27 40.24 40.27 0.9K
10:28 40.27 40.29 40.25 40.27 6.1K
10:29 40.26 40.33 40.25 40.33 7.2K
10:30 40.32 40.37 40.31 40.35 8.2K
10:31 40.34 40.39 40.33 40.34 6.4K
10:32 40.35 40.35 40.30 40.34 4.1K
10:33 40.32 40.35 40.32 40.35 13.3K
10:34 40.39 40.39 40.38 40.39 3.6K
10:35 40.39 40.40 40.39 40.39 4.1K
10:36 40.37 40.37 40.34 40.35 1.1K
10:37 40.34 40.34 40.30 40.33 7.0K
10:38 40.30 40.30 40.25 40.25 2.5K
10:39 40.26 40.28 40.24 40.25 3.4K
10:40 40.26 40.27 40.24 40.24 2.1K
10:41 40.24 40.31 40.24 40.30 4.7K
10:42 40.30 40.30 40.30 40.30 1.2K
10:43 40.28 40.28 40.26 40.26 2.9K
10:44 40.23 40.23 40.21 40.23 1.7K
10:45 40.23 40.23 40.23 40.23 1.5K
10:46 40.26 40.28 40.20 40.20 8.7K
10:47 40.17 40.18 40.13 40.13 4.6K
10:48 40.13 40.16 40.11 40.16 5.9K
10:49 40.18 40.22 40.18 40.20 4.5K
10:50 40.21 40.21 40.20 40.20 2.4K
10:51 40.21 40.21 40.12 40.13 14.2K
10:52 40.12 40.15 40.10 40.15 8.9K
10:53 40.15 40.15 40.15 40.15 2.3K
10:54 40.13 40.14 40.13 40.14 1.3K
10:55 40.14 40.14 40.11 40.11 1.7K
10:56 40.14 40.16 40.13 40.16 4.9K
10:57 40.16 40.17 40.16 40.17 1.7K
10:58 40.14 40.17 40.14 40.17 0.4K
10:59 40.14 40.15 40.13 40.13 2.6K
11:00 40.13 40.17 40.12 40.17 5.5K
11:01 40.16 40.17 40.15 40.17 3.2K
11:02 40.15 40.17 40.15 40.17 2.4K
11:03 40.20 40.24 40.20 40.22 7.4K
11:04 40.22 40.22 40.19 40.19 2.5K
11:05 40.17 40.18 40.15 40.15 1.6K
11:06 40.15 40.17 40.15 40.15 3.1K
11:07 40.15 40.15 40.13 40.13 2.8K
11:08 40.12 40.14 40.02 40.03 32.1K
11:09 40.01 40.03 40.01 40.03 6.4K
11:10 40.03 40.03 40.00 40.00 6.9K
11:11 40.01 40.06 40.00 40.06 6.3K
11:12 40.03 40.03 39.99 39.99 2.6K
11:13 39.99 40.00 39.99 40.00 7.4K
11:14 40.00 40.02 39.96 39.98 3.4K
11:15 39.96 39.98 39.95 39.95 10.7K
11:16 39.91 39.91 39.82 39.88 18.4K
11:17 39.88 39.88 39.87 39.87 11.9K
11:18 39.87 39.87 39.85 39.85 3.6K
11:19 39.87 39.87 39.80 39.80 15.3K
11:20 39.80 39.83 39.79 39.82 14.4K
11:21 39.82 39.83 39.80 39.80 3.7K
11:22 39.77 39.77 39.68 39.68 10.1K
11:23 39.72 39.72 39.71 39.71 2.7K
11:24 39.70 39.70 39.68 39.70 9.9K
11:25 39.68 39.69 39.68 39.69 1.8K
11:26 39.69 39.74 39.68 39.73 11.4K
11:27 39.73 39.73 39.70 39.70 2.8K
11:28 39.70 39.72 39.67 39.67 8.7K
11:29 39.66 39.68 39.65 39.67 3.3K
11:30 39.65 39.67 39.65 39.67 6.2K
11:31 39.67 39.67 39.62 39.62 5.6K
11:32 39.62 39.64 39.60 39.64 5.3K
11:33 39.64 39.64 39.61 39.62 6.9K
11:34 39.62 39.63 39.58 39.58 3.1K
11:35 39.57 39.60 39.56 39.60 7.8K
11:36 39.61 39.61 39.58 39.58 2.1K
11:37 39.57 39.58 39.56 39.56 5.7K
11:38 39.57 39.57 39.55 39.55 1.2K
11:39 39.54 39.63 39.54 39.60 12.4K
11:40 39.62 39.67 39.62 39.64 7.3K
11:42 39.63 39.68 39.63 39.68 8.4K
11:43 39.69 39.73 39.67 39.73 10.3K
11:44 39.75 39.76 39.73 39.73 8.5K
11:45 39.73 39.73 39.69 39.69 3.4K
11:46 39.64 39.67 39.64 39.65 7.9K
11:47 39.70 39.70 39.70 39.70 3.4K
11:48 39.71 39.71 39.66 39.66 4.6K
11:49 39.66 39.67 39.66 39.67 2.2K
11:50 39.67 39.69 39.66 39.66 4.7K
11:51 39.68 39.68 39.63 39.67 8.6K
11:52 39.63 39.65 39.63 39.64 4.1K
11:53 39.59 39.59 39.57 39.57 7.9K
11:54 39.56 39.56 39.56 39.56 1.6K
11:55 39.54 39.54 39.48 39.48 13.9K
11:56 39.48 39.56 39.48 39.56 5.9K
11:57 39.55 39.56 39.53 39.54 6.3K
11:58 39.55 39.55 39.48 39.50 2.5K
11:59 39.47 39.67 39.47 39.67 12.7K
12:00 39.66 39.66 39.66 39.66 4.9K
12:01 39.65 39.65 39.62 39.62 3.8K
12:02 39.68 39.73 39.68 39.73 8.7K
12:03 39.79 39.80 39.75 39.80 6.9K
12:04 39.80 39.84 39.80 39.82 3.0K
12:05 39.77 39.77 39.77 39.77 0.7K
12:06 39.74 39.74 39.70 39.70 1.3K
12:07 39.72 39.75 39.70 39.74 2.0K
12:08 39.77 39.78 39.77 39.78 2.3K
12:09 39.78 39.82 39.78 39.82 22.4K
12:10 39.82 39.82 39.82 39.82 0.9K
12:11 39.84 39.85 39.84 39.84 8.2K
12:13 39.77 39.78 39.76 39.78 3.3K
12:14 39.74 39.74 39.74 39.74 0.8K
12:15 39.74 39.77 39.74 39.76 3.2K
12:16 39.76 39.76 39.76 39.76 0.2K
12:17 39.78 39.78 39.78 39.78 2.2K
12:18 39.77 39.77 39.77 39.77 0.7K
12:19 39.74 39.74 39.71 39.74 4.1K
12:20 39.74 39.75 39.73 39.73 2.7K
12:21 39.73 39.74 39.73 39.74 1.9K
12:22 39.74 39.74 39.74 39.74 1.6K
12:23 39.72 39.76 39.72 39.76 15.1K
12:24 39.91 39.91 39.88 39.88 1.5K
12:25 39.87 39.88 39.87 39.87 1.3K
12:26 39.88 39.90 39.88 39.88 29.9K
12:27 39.86 39.86 39.86 39.86 1.5K
12:28 39.85 39.87 39.85 39.86 3.8K
12:29 39.91 39.91 39.91 39.91 6.0K
12:30 39.91 39.91 39.91 39.91 3.4K
12:31 39.89 39.90 39.87 39.87 3.8K
12:32 39.89 39.89 39.85 39.87 5.6K
12:33 39.87 39.89 39.87 39.89 8.3K
12:34 39.85 39.96 39.85 39.96 9.4K
12:35 39.98 40.00 39.98 39.99 14.0K
12:36 40.00 40.00 39.92 39.92 4.5K
12:37 39.93 39.93 39.90 39.92 3.6K
12:38 39.92 39.99 39.92 39.97 10.5K
12:39 39.99 39.99 39.99 39.99 1.4K
12:40 39.97 39.97 39.93 39.94 22.5K
12:41 39.92 39.96 39.92 39.93 28.7K
12:42 39.91 39.91 39.87 39.87 1.6K
12:43 39.87 39.87 39.82 39.82 2.0K
12:44 39.81 39.81 39.81 39.81 0.9K
12:45 39.81 39.86 39.81 39.86 3.5K
12:46 39.85 39.85 39.82 39.82 3.6K
12:47 39.82 39.82 39.78 39.78 1.4K
12:48 39.79 39.87 39.77 39.87 6.7K
12:49 39.87 39.89 39.83 39.88 13.4K
12:50 39.93 39.99 39.93 39.96 10.4K
12:51 39.96 39.96 39.96 39.96 1.5K
12:52 39.96 40.01 39.95 40.01 6.8K
12:53 40.02 40.02 40.00 40.00 1.9K
12:54 40.02 40.02 40.00 40.00 0.5K
12:55 39.98 40.00 39.98 40.00 14.2K
12:56 40.01 40.03 40.00 40.00 5.3K
12:57 40.00 40.00 39.98 40.00 9.5K
12:58 40.00 40.01 40.00 40.00 11.4K
12:59 40.00 40.02 39.99 40.02 6.2K
13:00 40.04 40.07 40.04 40.05 17.1K
13:01 40.05 40.06 39.98 39.98 10.4K
13:02 40.03 40.06 40.03 40.05 4.2K
13:03 40.07 40.07 40.05 40.07 2.6K
13:04 40.05 40.05 40.04 40.04 0.4K
13:05 40.04 40.04 40.01 40.01 2.5K
13:06 40.01 40.01 39.99 39.99 3.0K
13:07 39.98 40.00 39.98 40.00 4.1K
13:08 39.95 39.96 39.94 39.94 3.6K
13:09 39.95 39.95 39.95 39.95 1.1K
13:10 39.91 39.91 39.88 39.88 1.5K
13:11 39.87 39.94 39.87 39.94 4.0K
13:12 39.93 39.93 39.88 39.88 3.5K
13:13 39.89 39.89 39.89 39.89 1.4K
13:14 39.89 39.89 39.82 39.82 5.8K
13:15 39.80 39.80 39.77 39.77 2.0K
13:16 39.76 39.76 39.76 39.76 0.8K
13:17 39.73 39.77 39.73 39.77 4.1K
13:18 39.77 39.77 39.74 39.74 2.4K
13:20 39.70 39.70 39.67 39.67 1.7K
13:21 39.68 39.68 39.67 39.67 1.8K
13:22 39.67 39.70 39.67 39.70 5.4K
13:23 39.69 39.70 39.69 39.70 2.2K
13:24 39.70 39.86 39.70 39.85 26.2K
13:25 39.86 39.86 39.75 39.78 5.8K
13:28 39.71 39.71 39.68 39.68 0.8K
13:29 39.68 39.72 39.68 39.72 2.7K
13:30 39.73 39.73 39.73 39.73 0.5K
13:31 39.74 39.74 39.74 39.74 0.8K
13:32 39.75 39.75 39.70 39.70 3.9K
13:33 39.70 39.70 39.67 39.67 0.3K
13:34 39.66 39.67 39.65 39.65 2.7K
13:35 39.65 39.67 39.65 39.65 9.4K
13:36 39.65 39.65 39.61 39.60 1.1K
13:37 39.61 39.62 39.58 39.59 5.0K
13:38 39.58 39.58 39.48 39.48 5.5K
13:39 39.48 39.50 39.46 39.50 4.3K
13:40 39.52 39.52 39.48 39.48 2.6K
13:41 39.47 39.52 39.47 39.52 7.3K
13:42 39.48 39.49 39.46 39.49 1.9K
13:43 39.50 39.50 39.50 39.50 0.7K
13:44 39.50 39.52 39.50 39.52 3.7K
13:45 39.50 39.50 39.42 39.44 3.7K
13:46 39.45 39.45 39.38 39.38 4.8K
13:47 39.39 39.43 39.38 39.43 4.0K
13:48 39.43 39.43 39.40 39.40 3.0K
13:49 39.41 39.41 39.37 39.37 4.6K
13:50 39.39 39.39 39.37 39.37 6.6K
13:51 39.39 39.43 39.39 39.43 6.1K
13:52 39.43 39.45 39.43 39.44 5.0K
13:54 39.47 39.48 39.45 39.46 8.2K
13:55 39.47 39.50 39.46 39.49 1.7K
13:56 39.48 39.48 39.48 39.48 0.9K
13:57 39.47 39.49 39.47 39.49 2.1K
13:58 39.46 39.46 39.43 39.45 2.9K
13:59 39.46 39.47 39.46 39.47 1.2K
14:00 39.47 39.47 39.42 39.42 4.9K
14:01 39.46 39.47 39.45 39.45 6.2K
14:02 39.46 39.46 39.45 39.46 3.6K
14:03 39.45 39.45 39.39 39.40 7.3K
14:04 39.36 39.36 39.33 39.33 5.0K
14:05 39.34 39.34 39.32 39.33 3.9K
14:06 39.34 39.34 39.33 39.33 1.9K
14:07 39.34 39.35 39.34 39.35 3.0K
14:08 39.33 39.35 39.29 39.35 4.3K
14:09 39.32 39.32 39.32 39.32 2.7K
14:10 39.30 39.30 39.29 39.29 2.6K
14:11 39.30 39.33 39.30 39.33 3.9K
14:12 39.34 39.34 39.31 39.33 3.0K
14:13 39.34 39.34 39.30 39.30 2.0K
14:14 39.28 39.28 39.25 39.25 6.9K
14:15 39.24 39.27 39.24 39.27 8.8K
14:16 39.27 39.37 39.27 39.37 6.7K
14:17 39.37 39.37 39.31 39.33 28.2K
14:18 39.34 39.34 39.34 39.34 1.0K
14:19 39.35 39.35 39.35 39.35 3.8K
14:20 39.33 39.35 39.33 39.35 2.6K
14:21 39.36 39.36 39.36 39.35 1.2K
14:22 39.36 39.37 39.36 39.37 1.1K
14:23 39.35 39.35 39.34 39.34 1.1K
14:24 39.33 39.33 39.31 39.31 1.9K
14:25 39.34 39.37 39.34 39.37 6.8K
14:26 39.41 39.41 39.41 39.41 18.2K
14:27 39.42 39.42 39.38 39.40 2.0K
14:28 39.40 39.40 39.36 39.37 1.7K
14:29 39.38 39.38 39.38 39.38 1.8K
14:30 39.37 39.38 39.37 39.38 1.3K
14:31 39.42 39.43 39.42 39.42 2.0K
14:32 39.43 39.45 39.42 39.45 3.7K
14:33 39.48 39.48 39.46 39.48 1.3K
14:34 39.47 39.47 39.41 39.41 2.5K
14:35 39.40 39.41 39.40 39.41 3.1K
14:36 39.42 39.42 39.41 39.42 1.5K
14:37 39.42 39.44 39.42 39.44 1.8K
14:38 39.45 39.45 39.45 39.45 1.1K
14:39 39.44 39.44 39.44 39.44 1.2K
14:40 39.44 39.44 39.44 39.44 0.8K
14:41 39.42 39.42 39.42 39.42 2.0K
14:42 39.43 39.43 39.42 39.42 1.7K
14:43 39.43 39.43 39.40 39.41 2.4K
14:44 39.38 39.38 39.34 39.34 4.2K
14:45 39.38 39.40 39.38 39.40 5.1K
14:46 39.40 39.44 39.40 39.44 5.5K
14:47 39.43 39.44 39.43 39.44 1.4K
14:48 39.42 39.47 39.42 39.47 2.4K
14:49 39.47 39.48 39.47 39.48 0.6K
14:50 39.47 39.50 39.47 39.48 2.8K
14:51 39.48 39.48 39.47 39.47 2.3K
14:52 39.47 39.48 39.46 39.46 3.0K
14:53 39.47 39.47 39.42 39.42 5.6K
14:54 39.44 39.45 39.42 39.45 3.4K
14:55 39.47 39.47 39.47 39.47 2.0K
14:56 39.47 39.47 39.47 39.47 2.2K
14:57 39.46 39.46 39.46 39.46 0.5K
14:58 39.46 39.47 39.46 39.47 7.0K
14:59 39.47 39.47 39.46 39.46 1.2K
15:00 39.47 39.47 39.46 39.46 4.4K
15:01 39.44 39.45 39.42 39.44 0.8K
15:02 39.45 39.45 39.41 39.41 2.7K
15:03 39.40 39.40 39.38 39.38 3.6K
15:04 39.38 39.38 39.36 39.38 2.2K
15:05 39.38 39.38 39.34 39.34 3.6K
15:06 39.33 39.38 39.33 39.37 11.6K
15:07 39.37 39.39 39.37 39.37 8.1K
15:08 39.36 39.37 39.36 39.37 5.4K
15:09 39.35 39.36 39.34 39.34 3.4K
15:10 39.35 39.36 39.35 39.35 8.8K
15:11 39.35 39.35 39.35 39.35 2.3K
15:12 39.35 39.36 39.33 39.34 2.3K
15:13 39.35 39.37 39.35 39.35 8.3K
15:14 39.36 39.36 39.36 39.35 2.8K
15:15 39.36 39.36 39.32 39.32 3.4K
15:16 39.31 39.31 39.28 39.31 14.3K
15:17 39.30 39.34 39.30 39.34 11.2K
15:18 39.34 39.37 39.34 39.37 2.0K
15:19 39.37 39.37 39.36 39.35 6.7K
15:20 39.36 39.36 39.32 39.35 16.0K
15:21 39.35 39.35 39.33 39.34 3.8K
15:22 39.34 39.34 39.34 39.34 2.2K
15:23 39.34 39.35 39.33 39.33 12.6K
15:24 39.34 39.34 39.33 39.33 14.0K
15:25 39.33 39.37 39.32 39.36 24.7K
15:26 39.36 39.36 39.36 39.35 4.6K
15:27 39.36 39.37 39.36 39.37 14.1K
15:28 39.36 39.42 39.34 39.42 35.0K
15:29 39.42 39.42 39.39 39.39 10.5K
15:30 39.41 39.41 39.35 39.35 10.4K
15:31 39.34 39.36 39.34 39.35 16.0K
15:32 39.36 39.36 39.31 39.31 20.5K
15:33 39.32 39.34 39.29 39.34 19.2K
15:34 39.34 39.36 39.33 39.36 11.0K
15:35 39.37 39.39 39.35 39.36 17.6K
15:36 39.36 39.36 39.35 39.35 4.4K
15:37 39.34 39.35 39.33 39.34 14.0K
15:38 39.34 39.35 39.30 39.30 55.5K
15:39 39.30 39.30 39.27 39.29 8.5K
15:40 39.29 39.30 39.28 39.29 5.8K
15:41 39.29 39.30 39.27 39.28 8.2K
15:42 39.28 39.31 39.28 39.31 6.1K
15:43 39.31 39.31 39.30 39.31 12.3K
15:44 39.30 39.37 39.30 39.37 16.3K
15:45 39.37 39.37 39.31 39.32 56.9K
15:46 39.32 39.32 39.28 39.28 10.0K
15:47 39.31 39.31 39.28 39.28 16.8K
15:48 39.27 39.28 39.24 39.24 7.9K
15:49 39.24 39.25 39.22 39.23 20.7K
15:50 39.29 39.29 39.23 39.23 21.2K
15:51 39.23 39.23 39.18 39.18 17.6K
15:52 39.19 39.19 39.17 39.17 10.9K
15:53 39.16 39.16 39.12 39.15 39.6K
15:54 39.16 39.18 39.15 39.16 19.6K
15:55 39.16 39.19 39.14 39.15 36.1K
15:56 39.14 39.17 39.13 39.16 30.9K
15:57 39.16 39.16 39.13 39.13 36.6K
15:58 39.12 39.12 39.09 39.11 52.2K
15:59 39.11 39.13 39.09 39.12 712.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar