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 39.56 39.62 39.56 39.62 29.1K
09:31 39.62 39.62 39.62 39.62 0.1K
09:32 39.57 39.57 39.40 39.40 4.1K
09:33 39.49 39.49 39.25 39.35 1.6K
09:34 39.35 39.35 39.27 39.27 3.6K
09:35 39.30 39.32 39.27 39.27 2.9K
09:36 39.37 39.48 39.37 39.48 1.5K
09:37 39.39 39.42 39.30 39.30 7.8K
09:38 39.46 39.46 39.46 39.46 4.5K
09:39 39.42 39.42 39.42 39.42 0.7K
09:40 39.36 39.36 39.36 39.36 0.8K
09:41 39.30 39.30 39.20 39.20 5.2K
09:42 39.20 39.22 39.20 39.22 2.2K
09:43 39.22 39.22 39.15 39.20 19.8K
09:44 39.16 39.20 39.10 39.12 9.5K
09:45 39.12 39.16 39.12 39.12 21.9K
09:46 39.13 39.18 39.12 39.15 7.4K
09:47 39.17 39.17 39.14 39.14 4.4K
09:48 39.13 39.13 39.05 39.05 6.3K
09:49 39.02 39.04 38.98 39.01 18.3K
09:50 38.99 38.99 38.93 38.93 6.6K
09:51 38.97 39.01 38.97 38.97 6.0K
09:52 38.98 39.02 38.95 39.00 3.3K
09:53 38.92 39.02 38.92 39.02 5.8K
09:54 39.02 39.04 39.00 39.04 11.9K
09:55 39.03 39.06 39.01 39.03 2.3K
09:56 38.99 38.99 38.92 38.92 3.9K
09:57 38.90 38.92 38.90 38.90 15.3K
09:58 38.88 38.95 38.88 38.92 8.7K
09:59 38.93 38.96 38.85 38.85 11.9K
10:00 38.88 39.03 38.88 38.99 34.7K
10:01 38.98 39.02 38.95 39.02 21.2K
10:02 39.04 39.10 39.04 39.10 40.0K
10:03 39.15 39.21 39.15 39.19 14.5K
10:04 39.18 39.34 39.16 39.34 24.0K
10:05 39.34 39.36 39.31 39.33 19.9K
10:06 39.33 39.37 39.30 39.35 15.6K
10:07 39.38 39.40 39.33 39.39 30.6K
10:08 39.40 39.43 39.40 39.42 47.3K
10:09 39.49 39.60 39.45 39.55 151.5K
10:10 39.52 39.52 39.52 39.52 4.0K
10:11 39.53 39.54 39.51 39.53 25.6K
10:12 39.53 39.58 39.38 39.38 94.4K
10:13 39.40 39.43 39.36 39.42 44.4K
10:14 39.44 39.52 39.44 39.52 29.8K
10:15 39.54 39.58 39.46 39.46 30.5K
10:16 39.46 39.57 39.42 39.42 46.8K
10:17 39.44 39.44 39.41 39.43 11.5K
10:18 39.41 39.42 39.38 39.38 18.7K
10:19 39.42 39.42 39.38 39.40 11.3K
10:20 39.40 39.47 39.39 39.45 28.1K
10:21 39.44 39.51 39.44 39.51 8.1K
10:22 39.50 39.53 39.48 39.50 9.6K
10:23 39.50 39.50 39.47 39.47 8.1K
10:24 39.49 39.49 39.45 39.47 5.3K
10:25 39.43 39.43 39.42 39.43 4.7K
10:26 39.37 39.42 39.37 39.38 7.0K
10:27 39.40 39.40 39.40 39.40 4.0K
10:28 39.38 39.41 39.38 39.38 6.9K
10:29 39.32 39.32 39.27 39.28 12.0K
10:30 39.27 39.27 39.24 39.24 6.6K
10:31 39.23 39.24 39.20 39.23 22.5K
10:32 39.18 39.20 39.18 39.19 5.4K
10:33 39.17 39.19 39.17 39.19 5.6K
10:34 39.17 39.17 39.08 39.08 6.3K
10:35 39.10 39.12 39.06 39.12 17.8K
10:36 39.14 39.14 39.12 39.13 6.4K
10:37 39.14 39.14 39.09 39.12 14.9K
10:38 39.12 39.12 39.11 39.11 5.8K
10:39 39.11 39.18 39.11 39.17 9.2K
10:40 39.18 39.18 39.15 39.15 13.5K
10:41 39.15 39.17 39.14 39.15 6.1K
10:42 39.15 39.15 39.14 39.15 2.0K
10:43 39.15 39.25 39.15 39.25 5.4K
10:44 39.24 39.29 39.24 39.29 1.7K
10:45 39.27 39.27 39.27 39.27 3.1K
10:46 39.27 39.28 39.25 39.28 4.7K
10:47 39.29 39.29 39.29 39.29 2.5K
10:48 39.30 39.41 39.30 39.41 7.0K
10:49 39.40 39.41 39.39 39.39 21.7K
10:50 39.40 39.41 39.39 39.41 10.5K
10:51 39.40 39.41 39.36 39.41 3.6K
10:52 39.40 39.40 39.40 39.40 7.8K
10:53 39.41 39.48 39.41 39.48 7.1K
10:54 39.47 39.47 39.41 39.42 9.4K
10:55 39.41 39.41 39.40 39.40 1.6K
10:56 39.42 39.42 39.40 39.40 6.2K
10:57 39.38 39.38 39.36 39.38 2.9K
10:58 39.36 39.38 39.36 39.38 2.3K
10:59 39.38 39.38 39.36 39.37 3.0K
11:00 39.35 39.42 39.35 39.41 13.4K
11:01 39.42 39.43 39.41 39.41 14.0K
11:02 39.39 39.40 39.32 39.33 5.9K
11:03 39.35 39.35 39.35 39.35 1.5K
11:04 39.35 39.36 39.34 39.35 2.9K
11:05 39.33 39.33 39.33 39.33 2.6K
11:06 39.34 39.34 39.32 39.32 7.6K
11:07 39.32 39.32 39.30 39.32 7.7K
11:08 39.29 39.29 39.22 39.23 10.3K
11:09 39.24 39.26 39.24 39.26 3.2K
11:10 39.26 39.26 39.26 39.26 0.1K
11:11 39.25 39.25 39.19 39.19 8.9K
11:12 39.18 39.18 39.13 39.13 3.4K
11:13 39.15 39.16 39.13 39.16 2.6K
11:14 39.15 39.20 39.15 39.20 4.9K
11:15 39.22 39.27 39.21 39.25 8.2K
11:16 39.25 39.25 39.24 39.25 5.8K
11:17 39.25 39.27 39.24 39.24 5.8K
11:18 39.22 39.22 39.20 39.21 11.8K
11:19 39.22 39.22 39.20 39.20 7.0K
11:20 39.20 39.23 39.20 39.23 7.3K
11:21 39.25 39.25 39.22 39.24 3.8K
11:22 39.24 39.24 39.19 39.19 3.2K
11:23 39.18 39.24 39.18 39.22 3.8K
11:24 39.21 39.22 39.21 39.22 3.6K
11:25 39.23 39.36 39.23 39.35 20.8K
11:26 39.32 39.36 39.32 39.36 5.3K
11:27 39.36 39.36 39.31 39.31 3.3K
11:28 39.28 39.31 39.28 39.28 20.8K
11:29 39.27 39.27 39.26 39.26 3.5K
11:30 39.28 39.32 39.28 39.32 3.5K
11:31 39.29 39.29 39.28 39.28 1.9K
11:32 39.28 39.31 39.28 39.31 2.3K
11:33 39.30 39.30 39.28 39.29 3.0K
11:34 39.27 39.27 39.25 39.27 1.7K
11:35 39.28 39.28 39.27 39.27 2.9K
11:36 39.27 39.27 39.23 39.25 40.3K
11:37 39.24 39.29 39.24 39.29 7.0K
11:38 39.30 39.30 39.28 39.28 1.5K
11:39 39.29 39.29 39.25 39.24 5.1K
11:40 39.25 39.27 39.25 39.27 2.7K
11:41 39.29 39.29 39.29 39.28 2.2K
11:42 39.28 39.30 39.28 39.29 3.7K
11:43 39.27 39.27 39.25 39.25 1.7K
11:44 39.26 39.26 39.23 39.25 4.8K
11:45 39.27 39.28 39.27 39.28 2.8K
11:46 39.28 39.28 39.27 39.27 2.1K
11:47 39.30 39.33 39.30 39.33 2.5K
11:48 39.32 39.32 39.32 39.32 3.2K
11:49 39.31 39.31 39.29 39.29 7.9K
11:50 39.30 39.30 39.28 39.28 3.3K
11:51 39.30 39.30 39.30 39.30 0.9K
11:52 39.28 39.30 39.28 39.30 3.3K
11:53 39.28 39.28 39.28 39.28 0.1K
11:54 39.28 39.28 39.27 39.28 3.0K
11:55 39.32 39.33 39.32 39.33 11.3K
11:56 39.33 39.33 39.31 39.31 1.0K
11:57 39.31 39.31 39.30 39.30 2.2K
11:58 39.27 39.28 39.25 39.28 19.0K
11:59 39.28 39.28 39.27 39.28 3.5K
12:00 39.26 39.40 39.26 39.40 14.2K
12:01 39.45 39.49 39.45 39.49 1.8K
12:02 39.50 39.50 39.47 39.47 3.4K
12:03 39.48 39.48 39.43 39.43 2.0K
12:04 39.46 39.46 39.42 39.42 3.6K
12:05 39.42 39.42 39.42 39.42 1.1K
12:06 39.40 39.40 39.37 39.38 2.5K
12:07 39.35 39.35 39.34 39.34 2.1K
12:08 39.35 39.35 39.35 39.35 1.0K
12:09 39.34 39.34 39.33 39.33 4.2K
12:10 39.33 39.37 39.33 39.34 8.5K
12:11 39.33 39.33 39.30 39.31 7.0K
12:12 39.30 39.34 39.30 39.34 5.8K
12:13 39.34 39.35 39.34 39.35 3.5K
12:14 39.34 39.35 39.33 39.35 4.9K
12:15 39.36 39.36 39.36 39.35 3.0K
12:16 39.35 39.35 39.33 39.33 7.9K
12:17 39.34 39.37 39.33 39.37 17.3K
12:18 39.37 39.37 39.28 39.28 8.4K
12:19 39.29 39.29 39.24 39.24 10.5K
12:20 39.30 39.30 39.28 39.28 11.8K
12:21 39.31 39.31 39.29 39.29 0.7K
12:22 39.29 39.29 39.25 39.25 14.0K
12:23 39.25 39.27 39.24 39.25 21.3K
12:24 39.25 39.26 39.25 39.26 1.9K
12:25 39.21 39.23 39.21 39.23 2.0K
12:26 39.22 39.24 39.20 39.22 4.3K
12:27 39.21 39.22 39.21 39.22 3.1K
12:28 39.22 39.22 39.16 39.17 7.8K
12:29 39.12 39.12 39.12 39.12 1.4K
12:30 39.10 39.10 39.08 39.08 2.6K
12:31 39.08 39.11 39.08 39.10 1.0K
12:32 39.10 39.10 39.09 39.09 6.7K
12:33 39.11 39.11 39.09 39.09 0.7K
12:34 39.09 39.10 39.09 39.10 7.6K
12:35 39.11 39.15 39.11 39.15 12.7K
12:36 39.13 39.13 39.13 39.13 4.1K
12:37 39.11 39.11 39.11 39.11 0.7K
12:38 39.09 39.10 39.09 39.09 1.6K
12:39 39.09 39.22 39.09 39.22 50.8K
12:40 39.20 39.22 39.20 39.22 1.5K
12:41 39.20 39.29 39.18 39.18 15.1K
12:42 39.17 39.22 39.17 39.19 2.4K
12:43 39.20 39.20 39.16 39.16 4.2K
12:44 39.15 39.15 39.14 39.15 0.9K
12:45 39.13 39.20 39.13 39.13 133.9K
12:46 39.13 39.22 39.13 39.21 63.9K
12:47 39.20 39.20 39.20 39.20 12.0K
12:48 39.14 39.14 39.14 39.14 1.0K
12:49 39.14 39.14 39.14 39.14 5.0K
12:50 39.13 39.15 39.13 39.15 1.0K
12:51 39.13 39.13 39.12 39.13 45.6K
12:52 39.11 39.11 39.09 39.09 3.3K
12:53 39.08 39.08 39.08 39.08 1.9K
12:54 39.09 39.10 39.09 39.10 4.7K
12:55 39.11 39.11 39.06 39.06 32.1K
12:56 39.05 39.06 39.05 39.05 2.5K
12:57 39.04 39.06 38.98 39.06 32.0K
12:58 39.05 39.07 39.05 39.07 3.4K
12:59 39.05 39.05 39.02 39.02 7.1K
13:00 39.04 39.04 39.00 39.00 3.4K
13:01 38.98 39.02 38.98 39.01 7.2K
13:02 39.00 39.01 39.00 39.01 1.6K
13:03 38.99 39.01 38.99 39.01 4.9K
13:04 39.05 39.05 39.01 39.01 22.5K
13:05 39.06 39.08 39.05 39.08 27.5K
13:06 39.09 39.09 39.09 39.09 3.2K
13:07 39.07 39.07 39.06 39.06 2.2K
13:08 39.04 39.05 39.01 39.01 3.7K
13:09 39.01 39.03 38.99 38.99 6.4K
13:10 39.03 39.03 39.03 39.03 1.7K
13:11 39.04 39.04 38.96 38.96 6.3K
13:12 38.97 38.97 38.97 38.97 6.2K
13:13 39.00 39.00 38.96 38.96 3.6K
13:14 38.95 38.95 38.93 38.92 1.9K
13:15 38.93 38.93 38.90 38.92 6.8K
13:16 38.93 38.93 38.93 38.92 2.4K
13:17 38.91 38.91 38.91 38.91 2.9K
13:18 38.86 38.86 38.86 38.86 2.5K
13:20 38.85 38.85 38.81 38.81 6.6K
13:21 38.80 38.80 38.80 38.80 2.0K
13:22 38.80 38.84 38.78 38.83 10.9K
13:23 38.85 38.87 38.85 38.87 14.9K
13:24 38.91 38.91 38.91 38.91 1.0K
13:25 38.91 38.91 38.87 38.87 5.3K
13:26 38.87 38.87 38.87 38.87 3.9K
13:27 38.86 38.86 38.84 38.84 6.9K
13:28 38.83 38.84 38.83 38.84 5.8K
13:29 38.84 38.84 38.84 38.84 1.4K
13:30 38.82 38.84 38.82 38.83 1.6K
13:31 38.84 38.84 38.83 38.83 1.6K
13:32 38.83 38.84 38.83 38.84 3.1K
13:33 38.84 38.84 38.82 38.84 2.4K
13:34 38.84 38.84 38.84 38.84 0.7K
13:35 38.84 38.85 38.82 38.85 16.9K
13:36 38.86 38.90 38.86 38.88 10.7K
13:37 38.89 38.89 38.84 38.84 5.8K
13:38 38.82 38.84 38.82 38.84 9.5K
13:39 38.83 38.83 38.83 38.83 1.5K
13:40 38.83 38.83 38.82 38.82 2.4K
13:41 38.81 38.81 38.80 38.80 4.4K
13:42 38.83 38.83 38.83 38.83 1.2K
13:43 38.82 38.82 38.82 38.82 1.2K
13:44 38.81 38.81 38.79 38.79 5.8K
13:46 38.79 38.79 38.74 38.76 5.4K
13:47 38.70 38.75 38.70 38.75 5.0K
13:48 38.75 38.75 38.75 38.75 1.8K
13:49 38.77 38.78 38.77 38.78 2.3K
13:50 38.78 38.78 38.78 38.78 1.7K
13:51 38.78 38.78 38.75 38.77 5.6K
13:52 38.75 38.82 38.73 38.82 25.9K
13:53 38.82 38.82 38.78 38.78 5.0K
13:54 38.78 38.80 38.78 38.79 1.4K
13:55 38.79 38.82 38.79 38.82 2.7K
13:56 38.82 38.82 38.82 38.82 0.8K
13:57 38.80 38.82 38.80 38.82 34.2K
13:58 38.83 38.84 38.80 38.84 9.0K
13:59 38.82 38.83 38.80 38.81 3.2K
14:00 38.81 38.86 38.81 38.84 4.7K
14:01 38.85 38.85 38.85 38.85 3.3K
14:02 38.85 38.87 38.85 38.87 3.2K
14:03 38.87 38.90 38.87 38.90 7.4K
14:04 38.90 38.95 38.88 38.95 5.0K
14:05 38.95 38.95 38.95 38.95 2.5K
14:06 38.91 38.91 38.91 38.91 0.3K
14:07 38.89 38.93 38.89 38.93 4.2K
14:09 38.94 38.95 38.92 38.93 2.0K
14:10 38.93 38.93 38.93 38.93 0.8K
14:11 38.95 38.95 38.95 38.95 1.8K
14:12 38.98 38.98 38.96 38.96 2.4K
14:13 38.96 38.96 38.95 38.95 3.2K
14:14 38.95 38.95 38.90 38.92 2.9K
14:15 38.90 38.90 38.87 38.87 1.8K
14:16 38.86 38.86 38.85 38.85 2.0K
14:17 38.84 38.88 38.84 38.87 2.2K
14:18 38.86 38.90 38.86 38.90 3.6K
14:19 38.89 38.89 38.87 38.87 2.0K
14:20 38.87 38.87 38.86 38.86 1.2K
14:21 38.87 38.89 38.80 38.89 15.0K
14:22 38.88 38.88 38.87 38.87 5.5K
14:23 38.85 38.85 38.85 38.85 0.8K
14:24 38.87 38.91 38.85 38.91 3.3K
14:25 38.91 38.95 38.91 38.95 2.8K
14:26 38.93 38.93 38.90 38.90 3.1K
14:27 38.90 38.90 38.89 38.89 2.0K
14:28 38.90 38.90 38.90 38.90 0.8K
14:29 38.88 38.88 38.88 38.88 1.2K
14:30 38.89 38.89 38.87 38.87 2.6K
14:31 38.86 38.86 38.82 38.85 9.9K
14:32 38.84 38.84 38.82 38.82 2.5K
14:33 38.85 38.85 38.83 38.83 4.6K
14:34 38.87 38.89 38.86 38.89 32.3K
14:35 38.88 38.95 38.88 38.93 6.3K
14:36 38.93 38.93 38.89 38.89 4.1K
14:37 38.88 38.88 38.87 38.88 5.9K
14:39 38.89 38.89 38.86 38.85 2.3K
14:40 38.86 38.87 38.84 38.87 4.8K
14:41 38.87 38.87 38.87 38.87 1.9K
14:42 38.86 38.87 38.86 38.87 1.4K
14:43 38.86 38.88 38.86 38.88 4.1K
14:44 38.88 38.88 38.88 38.88 2.9K
14:46 38.87 38.87 38.87 38.87 1.7K
14:47 38.87 38.87 38.87 38.87 1.5K
14:48 38.86 38.86 38.86 38.85 0.4K
14:49 38.85 38.86 38.85 38.86 2.3K
14:50 38.86 38.87 38.85 38.85 4.0K
14:51 38.86 38.88 38.86 38.86 5.8K
14:52 38.89 38.93 38.89 38.92 4.5K
14:53 38.91 38.91 38.91 38.91 0.2K
14:54 38.92 38.93 38.90 38.90 1.6K
14:55 38.90 38.91 38.87 38.91 16.1K
14:56 38.91 38.91 38.89 38.89 4.6K
14:57 38.89 38.89 38.89 38.89 1.2K
14:58 38.88 38.88 38.87 38.87 2.3K
14:59 38.83 38.85 38.83 38.85 1.2K
15:00 38.86 38.89 38.86 38.88 8.3K
15:01 38.90 38.90 38.90 38.90 1.9K
15:02 38.90 38.90 38.90 38.90 0.9K
15:03 38.89 38.89 38.86 38.86 5.0K
15:04 38.86 38.90 38.86 38.90 7.6K
15:05 38.90 38.92 38.88 38.93 5.5K
15:06 38.93 38.93 38.92 38.92 4.4K
15:07 38.92 38.98 38.91 38.95 22.1K
15:08 38.96 38.97 38.94 38.96 4.0K
15:09 38.95 38.95 38.95 38.95 1.9K
15:10 38.95 38.95 38.90 38.90 6.2K
15:11 38.87 38.90 38.87 38.90 6.9K
15:12 38.89 38.90 38.89 38.89 2.3K
15:13 38.90 38.92 38.90 38.92 7.0K
15:14 38.93 38.94 38.93 38.94 13.3K
15:15 38.94 39.07 38.94 39.03 61.3K
15:16 39.01 39.01 39.01 39.01 2.7K
15:17 39.04 39.06 39.04 39.06 33.0K
15:18 39.06 39.06 39.02 39.02 9.4K
15:19 39.02 39.02 39.00 39.01 13.2K
15:20 39.02 39.05 39.02 39.04 56.5K
15:21 39.04 39.06 39.04 39.06 13.6K
15:22 39.05 39.05 39.03 39.03 35.0K
15:23 39.03 39.04 39.02 39.03 16.4K
15:24 39.02 39.03 39.02 39.03 2.0K
15:25 39.04 39.04 39.00 39.00 11.9K
15:26 38.99 39.00 38.99 39.00 18.4K
15:27 39.00 39.01 39.00 39.01 8.2K
15:28 39.01 39.02 39.01 39.02 5.0K
15:29 39.01 39.03 39.01 39.03 13.2K
15:30 39.06 39.13 39.06 39.13 8.1K
15:31 39.12 39.13 39.12 39.13 6.3K
15:32 39.12 39.12 39.10 39.10 13.5K
15:33 39.10 39.13 39.10 39.13 9.3K
15:34 39.14 39.15 39.14 39.15 10.0K
15:35 39.15 39.16 39.15 39.16 1.8K
15:36 39.15 39.15 39.14 39.15 5.7K
15:37 39.15 39.15 39.11 39.12 22.3K
15:38 39.12 39.12 39.09 39.10 7.7K
15:39 39.11 39.13 39.11 39.13 8.8K
15:40 39.13 39.16 39.13 39.16 5.0K
15:41 39.15 39.16 39.09 39.10 23.3K
15:42 39.09 39.11 39.09 39.10 8.0K
15:43 39.09 39.10 39.08 39.08 6.8K
15:44 39.08 39.08 39.07 39.07 5.4K
15:45 39.07 39.11 39.07 39.10 19.3K
15:46 39.11 39.11 39.09 39.09 5.0K
15:47 39.08 39.08 39.06 39.06 6.1K
15:48 39.06 39.06 39.06 39.06 23.1K
15:49 39.06 39.06 39.03 39.04 16.8K
15:50 39.05 39.07 39.04 39.07 29.5K
15:51 39.06 39.09 39.04 39.04 21.6K
15:52 39.05 39.13 39.04 39.12 25.0K
15:53 39.13 39.16 39.13 39.15 24.9K
15:54 39.16 39.16 39.12 39.12 21.1K
15:55 39.10 39.12 39.08 39.12 30.4K
15:56 39.11 39.11 39.05 39.11 86.4K
15:57 39.08 39.10 39.04 39.05 74.9K
15:58 39.01 39.04 39.01 39.02 99.9K
15:59 39.04 39.04 39.00 39.02 592.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar