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 39.69 39.69 39.68 39.68 41.5K
09:31 39.67 39.67 39.50 39.50 8.1K
09:32 39.38 39.70 39.38 39.52 6.9K
09:35 39.79 39.97 39.75 39.89 4.7K
09:36 39.89 39.99 39.89 39.95 5.3K
09:37 39.95 39.98 39.92 39.95 3.6K
09:38 39.98 39.98 39.89 39.90 15.0K
09:39 39.90 39.96 39.90 39.94 9.6K
09:40 39.94 39.94 39.94 39.94 1.1K
09:41 39.95 40.00 39.95 40.00 10.6K
09:42 40.00 40.03 40.00 40.02 3.1K
09:43 40.03 40.05 40.02 40.05 6.7K
09:44 40.06 40.07 40.06 40.06 8.3K
09:45 40.07 40.11 39.97 39.97 21.0K
09:46 39.99 40.10 39.99 40.10 9.7K
09:47 40.11 40.11 40.08 40.08 4.5K
09:48 40.08 40.08 40.06 40.06 5.8K
09:49 40.04 40.09 40.04 40.09 11.1K
09:50 40.13 40.22 40.13 40.17 16.7K
09:51 40.21 40.30 40.15 40.22 19.6K
09:52 40.25 40.34 40.25 40.25 40.1K
09:53 40.26 40.36 40.25 40.36 13.6K
09:54 40.37 40.40 40.29 40.33 6.2K
09:55 40.33 40.36 40.32 40.32 9.6K
09:56 40.30 40.33 40.25 40.25 18.1K
09:57 40.27 40.30 40.18 40.22 24.0K
09:58 40.18 40.22 40.14 40.18 9.4K
09:59 40.17 40.29 40.17 40.29 7.1K
10:00 40.21 40.21 40.16 40.16 10.2K
10:01 40.19 40.23 40.10 40.13 10.1K
10:02 40.11 40.18 40.11 40.17 5.0K
10:03 40.17 40.26 40.17 40.19 10.5K
10:04 40.16 40.26 40.16 40.24 7.3K
10:05 40.26 40.28 40.18 40.17 9.1K
10:06 40.20 40.20 40.15 40.17 10.0K
10:07 40.16 40.24 40.15 40.23 10.7K
10:08 40.18 40.18 40.04 40.04 16.4K
10:09 40.08 40.11 40.08 40.11 6.4K
10:10 40.10 40.13 40.07 40.13 7.4K
10:11 40.18 40.22 40.18 40.21 5.0K
10:12 40.18 40.24 40.18 40.24 10.0K
10:13 40.21 40.21 40.08 40.10 6.7K
10:14 40.08 40.08 40.05 40.06 6.7K
10:15 40.07 40.07 40.02 40.07 49.5K
10:16 40.04 40.06 40.02 40.02 5.8K
10:17 39.97 40.00 39.86 39.86 10.6K
10:18 39.85 39.93 39.83 39.93 4.8K
10:19 39.93 39.95 39.93 39.94 3.2K
10:20 39.99 40.00 39.99 40.00 3.1K
10:21 40.03 40.03 39.98 40.03 5.1K
10:22 40.01 40.01 40.01 40.01 5.3K
10:23 39.99 40.02 39.97 40.02 3.4K
10:24 40.02 40.02 39.95 39.95 4.7K
10:26 40.00 40.07 40.00 40.07 2.6K
10:27 40.10 40.12 40.10 40.12 2.2K
10:28 40.20 40.20 40.18 40.17 1.9K
10:29 40.20 40.20 40.18 40.18 2.5K
10:30 40.18 40.18 40.14 40.15 3.5K
10:31 40.15 40.15 40.11 40.11 3.4K
10:32 40.08 40.08 40.08 40.08 1.8K
10:33 40.12 40.17 40.09 40.09 9.4K
10:34 40.10 40.14 40.10 40.14 4.5K
10:35 40.16 40.16 40.13 40.13 2.3K
10:37 40.13 40.13 40.13 40.13 2.9K
10:38 40.18 40.20 40.18 40.19 2.7K
10:39 40.20 40.20 40.20 40.20 1.7K
10:40 40.20 40.21 40.20 40.21 5.1K
10:41 40.17 40.18 40.17 40.18 1.7K
10:42 40.21 40.26 40.21 40.26 4.3K
10:43 40.26 40.26 40.26 40.26 2.7K
10:44 40.27 40.27 40.23 40.24 5.3K
10:45 40.17 40.20 40.17 40.20 55.2K
10:46 40.19 40.19 40.19 40.19 6.2K
10:47 40.19 40.21 40.18 40.18 6.9K
10:48 40.20 40.20 40.18 40.18 1.4K
10:49 40.18 40.18 40.18 40.18 1.1K
10:50 40.21 40.21 40.18 40.19 4.8K
10:51 40.18 40.18 40.18 40.18 1.1K
10:52 40.19 40.20 40.19 40.20 1.3K
10:53 40.18 40.20 40.18 40.20 3.6K
10:54 40.21 40.25 40.21 40.24 3.7K
10:55 40.25 40.27 40.25 40.27 1.4K
10:56 40.23 40.25 40.22 40.24 9.8K
10:57 40.23 40.23 40.20 40.20 2.5K
10:58 40.21 40.23 40.21 40.23 1.8K
10:59 40.19 40.23 40.18 40.23 5.0K
11:00 40.23 40.25 40.23 40.25 2.1K
11:01 40.24 40.31 40.24 40.30 7.2K
11:02 40.31 40.31 40.30 40.30 11.4K
11:03 40.31 40.31 40.28 40.29 3.4K
11:04 40.29 40.29 40.29 40.28 1.8K
11:05 40.29 40.29 40.25 40.25 2.5K
11:06 40.24 40.26 40.24 40.26 5.4K
11:07 40.25 40.29 40.25 40.29 2.3K
11:08 40.29 40.29 40.28 40.28 2.1K
11:09 40.31 40.31 40.30 40.30 4.5K
11:11 40.30 40.31 40.28 40.31 6.1K
11:12 40.31 40.33 40.31 40.33 3.8K
11:13 40.34 40.39 40.34 40.39 98.6K
11:14 40.39 40.51 40.39 40.47 30.3K
11:15 40.45 40.45 40.42 40.42 3.5K
11:16 40.45 40.47 40.45 40.47 1.7K
11:17 40.47 40.47 40.44 40.44 2.7K
11:18 40.45 40.45 40.42 40.42 4.5K
11:20 40.39 40.39 40.29 40.28 10.9K
11:21 40.26 40.26 40.26 40.26 1.6K
11:22 40.26 40.28 40.22 40.22 6.0K
11:23 40.20 40.21 40.20 40.20 2.5K
11:24 40.19 40.19 40.17 40.17 2.5K
11:25 40.23 40.23 40.23 40.23 0.9K
11:26 40.21 40.21 40.21 40.21 1.8K
11:27 40.21 40.22 40.21 40.22 3.2K
11:28 40.23 40.23 40.23 40.23 3.1K
11:30 40.26 40.26 40.26 40.26 0.3K
11:31 40.26 40.27 40.26 40.27 3.6K
11:32 40.29 40.29 40.29 40.29 1.6K
11:33 40.26 40.30 40.26 40.30 13.3K
11:34 40.30 40.35 40.30 40.35 23.1K
11:35 40.35 40.37 40.35 40.35 3.3K
11:36 40.36 40.37 40.35 40.37 1.7K
11:37 40.37 40.37 40.37 40.37 2.8K
11:38 40.36 40.37 40.36 40.37 2.0K
11:39 40.35 40.37 40.34 40.34 5.2K
11:40 40.35 40.35 40.33 40.33 2.7K
11:41 40.34 40.35 40.34 40.34 2.1K
11:42 40.35 40.35 40.30 40.30 4.5K
11:43 40.31 40.31 40.30 40.30 2.5K
11:44 40.28 40.28 40.28 40.28 0.4K
11:45 40.31 40.33 40.31 40.33 2.3K
11:46 40.34 40.36 40.34 40.34 29.5K
11:47 40.34 40.38 40.34 40.38 2.1K
11:48 40.37 40.40 40.37 40.39 3.6K
11:49 40.37 40.38 40.35 40.38 3.7K
11:50 40.38 40.39 40.38 40.39 1.8K
11:51 40.40 40.40 40.39 40.40 13.8K
11:52 40.39 40.39 40.35 40.35 2.6K
11:53 40.35 40.49 40.35 40.49 36.1K
11:54 40.49 40.49 40.46 40.46 4.1K
11:55 40.44 40.44 40.44 40.44 1.5K
11:56 40.46 40.46 40.46 40.46 0.5K
11:57 40.42 40.42 40.40 40.40 3.8K
11:58 40.39 40.39 40.35 40.35 1.8K
11:59 40.35 40.35 40.35 40.35 2.5K
12:00 40.33 40.35 40.33 40.35 3.2K
12:01 40.37 40.37 40.31 40.31 2.8K
12:02 40.32 40.32 40.32 40.32 1.8K
12:03 40.32 40.32 40.32 40.32 0.9K
12:04 40.31 40.31 40.30 40.30 3.8K
12:05 40.32 40.35 40.32 40.35 3.2K
12:06 40.34 40.34 40.34 40.34 0.7K
12:07 40.33 40.34 40.33 40.34 4.1K
12:08 40.34 40.35 40.34 40.34 3.7K
12:09 40.33 40.34 40.33 40.34 0.5K
12:10 40.32 40.32 40.31 40.32 2.3K
12:11 40.30 40.31 40.30 40.31 1.0K
12:12 40.31 40.35 40.31 40.32 18.8K
12:13 40.31 40.33 40.31 40.33 2.6K
12:14 40.31 40.32 40.31 40.32 0.8K
12:15 40.30 40.30 40.27 40.27 3.5K
12:16 40.27 40.27 40.27 40.27 1.7K
12:17 40.26 40.26 40.19 40.19 8.3K
12:18 40.17 40.17 40.17 40.17 0.7K
12:19 40.21 40.24 40.21 40.24 5.1K
12:20 40.23 40.23 40.23 40.23 0.4K
12:21 40.21 40.21 40.20 40.20 1.1K
12:22 40.20 40.20 40.20 40.20 1.1K
12:23 40.21 40.21 40.21 40.21 1.0K
12:24 40.21 40.22 40.21 40.22 1.4K
12:25 40.23 40.23 40.23 40.23 2.8K
12:26 40.23 40.24 40.23 40.23 5.7K
12:27 40.26 40.26 40.26 40.26 2.3K
12:28 40.26 40.26 40.22 40.24 3.8K
12:29 40.24 40.24 40.23 40.24 6.6K
12:31 40.25 40.25 40.25 40.24 0.4K
12:32 40.26 40.27 40.26 40.26 2.6K
12:33 40.27 40.28 40.27 40.28 1.2K
12:34 40.28 40.28 40.28 40.28 15.9K
12:35 40.27 40.27 40.27 40.27 2.1K
12:36 40.29 40.30 40.27 40.28 6.5K
12:37 40.26 40.26 40.26 40.26 4.2K
12:38 40.25 40.29 40.25 40.29 3.3K
12:40 40.29 40.29 40.27 40.27 1.2K
12:41 40.28 40.29 40.27 40.29 1.2K
12:42 40.27 40.27 40.24 40.24 6.9K
12:44 40.26 40.26 40.22 40.24 66.3K
12:45 40.26 40.26 40.25 40.24 7.7K
12:46 40.23 40.23 40.23 40.23 2.4K
12:47 40.24 40.26 40.24 40.26 4.6K
12:48 40.26 40.26 40.25 40.24 1.7K
12:49 40.25 40.25 40.24 40.24 0.8K
12:50 40.24 40.24 40.21 40.23 3.1K
12:51 40.25 40.26 40.25 40.26 1.9K
12:52 40.25 40.27 40.25 40.27 2.5K
12:53 40.27 40.27 40.23 40.23 1.9K
12:54 40.24 40.24 40.24 40.24 0.9K
12:55 40.25 40.25 40.25 40.25 0.5K
12:56 40.25 40.25 40.25 40.25 2.3K
12:57 40.25 40.25 40.24 40.25 0.9K
12:58 40.26 40.27 40.26 40.27 2.8K
12:59 40.26 40.27 40.26 40.27 0.4K
13:00 40.27 40.27 40.24 40.24 3.0K
13:01 40.25 40.27 40.23 40.27 3.5K
13:02 40.27 40.27 40.27 40.27 1.1K
13:03 40.27 40.27 40.26 40.26 2.5K
13:04 40.23 40.25 40.23 40.24 1.7K
13:05 40.23 40.24 40.22 40.22 1.9K
13:06 40.22 40.22 40.22 40.22 1.1K
13:07 40.23 40.23 40.22 40.22 0.8K
13:08 40.23 40.24 40.23 40.24 0.7K
13:09 40.23 40.23 40.20 40.20 3.5K
13:10 40.20 40.22 40.20 40.20 4.0K
13:11 40.20 40.20 40.20 40.20 2.6K
13:12 40.22 40.22 40.22 40.22 0.9K
13:13 40.34 40.34 40.31 40.32 26.3K
13:14 40.34 40.38 40.34 40.36 3.1K
13:15 40.37 40.37 40.35 40.37 2.4K
13:16 40.36 40.37 40.34 40.34 2.4K
13:17 40.35 40.37 40.35 40.35 2.9K
13:20 40.40 40.40 40.40 40.40 1.0K
13:21 40.40 40.43 40.40 40.42 3.7K
13:23 40.41 40.41 40.41 40.41 1.4K
13:25 40.40 40.40 40.40 40.40 1.1K
13:26 40.41 40.44 40.41 40.44 2.8K
13:27 40.44 40.44 40.44 40.44 0.9K
13:28 40.42 40.42 40.42 40.42 0.9K
13:29 40.41 40.41 40.40 40.40 4.1K
13:30 40.40 40.40 40.40 40.40 1.2K
13:31 40.39 40.39 40.39 40.39 2.3K
13:32 40.42 40.42 40.42 40.42 0.2K
13:33 40.42 40.42 40.32 40.32 12.6K
13:34 40.34 40.34 40.33 40.33 4.0K
13:35 40.33 40.33 40.29 40.29 1.3K
13:36 40.28 40.29 40.28 40.29 2.1K
13:38 40.28 40.29 40.28 40.29 3.1K
13:39 40.29 40.29 40.29 40.28 0.7K
13:40 40.28 40.34 40.28 40.34 4.9K
13:41 40.34 40.36 40.34 40.34 2.0K
13:42 40.35 40.35 40.35 40.35 1.0K
13:43 40.37 40.37 40.35 40.35 1.1K
13:44 40.36 40.36 40.36 40.35 1.3K
13:45 40.35 40.37 40.35 40.37 2.9K
13:47 40.42 40.42 40.42 40.42 1.1K
13:48 40.41 40.41 40.41 40.41 2.6K
13:49 40.44 40.44 40.44 40.44 1.6K
13:51 40.42 40.42 40.42 40.42 0.4K
13:52 40.40 40.40 40.40 40.40 5.8K
13:54 40.43 40.43 40.43 40.43 1.2K
13:56 40.43 40.43 40.42 40.42 3.5K
13:58 40.44 40.44 40.44 40.44 0.9K
13:59 40.43 40.43 40.43 40.43 1.0K
14:00 40.44 40.45 40.44 40.44 3.0K
14:01 40.44 40.44 40.44 40.44 3.1K
14:02 40.45 40.45 40.45 40.45 3.3K
14:03 40.45 40.47 40.44 40.47 4.3K
14:04 40.53 40.59 40.49 40.59 18.5K
14:05 40.61 40.63 40.59 40.59 13.0K
14:06 40.59 40.62 40.59 40.62 4.4K
14:07 40.66 40.66 40.66 40.66 0.4K
14:08 40.66 40.66 40.57 40.57 14.6K
14:09 40.56 40.56 40.56 40.56 2.0K
14:10 40.54 40.56 40.54 40.56 3.7K
14:11 40.55 40.59 40.55 40.59 8.0K
14:12 40.60 40.61 40.56 40.56 3.8K
14:13 40.56 40.56 40.56 40.56 0.6K
14:14 40.57 40.57 40.57 40.57 1.7K
14:15 40.54 40.54 40.54 40.53 6.1K
14:17 40.55 40.55 40.55 40.55 1.6K
14:18 40.56 40.58 40.56 40.58 2.0K
14:19 40.58 40.61 40.58 40.61 3.5K
14:20 40.62 40.62 40.62 40.62 0.9K
14:21 40.65 40.65 40.65 40.65 1.7K
14:22 40.62 40.62 40.62 40.62 2.3K
14:23 40.63 40.63 40.63 40.63 4.6K
14:24 40.62 40.62 40.62 40.62 0.8K
14:25 40.62 40.62 40.61 40.60 3.4K
14:26 40.63 40.63 40.51 40.51 14.2K
14:27 40.51 40.51 40.48 40.48 6.4K
14:28 40.55 40.55 40.54 40.54 8.7K
14:29 40.55 40.55 40.53 40.53 4.0K
14:30 40.54 40.54 40.54 40.53 3.7K
14:31 40.56 40.56 40.56 40.56 5.0K
14:33 40.54 40.54 40.54 40.54 2.5K
14:35 40.55 40.55 40.54 40.54 3.9K
14:36 40.52 40.52 40.52 40.52 1.0K
14:37 40.53 40.53 40.53 40.53 2.8K
14:38 40.55 40.55 40.53 40.53 1.6K
14:39 40.51 40.51 40.51 40.51 2.5K
14:40 40.46 40.46 40.45 40.45 1.2K
14:41 40.47 40.47 40.43 40.45 14.4K
14:42 40.46 40.46 40.45 40.45 3.2K
14:43 40.43 40.43 40.41 40.41 1.3K
14:44 40.45 40.45 40.45 40.45 4.3K
14:45 40.45 40.47 40.45 40.47 3.3K
14:46 40.47 40.47 40.46 40.46 5.3K
14:47 40.52 40.52 40.52 40.52 3.0K
14:48 40.52 40.53 40.51 40.51 3.1K
14:49 40.51 40.51 40.48 40.48 5.7K
14:51 40.49 40.50 40.47 40.50 3.4K
14:52 40.50 40.50 40.50 40.50 34.0K
14:54 40.50 40.50 40.50 40.50 4.1K
14:55 40.50 40.50 40.50 40.49 2.4K
14:56 40.50 40.50 40.50 40.50 3.9K
14:57 40.46 40.47 40.46 40.46 9.8K
14:58 40.42 40.42 40.42 40.42 1.0K
14:59 40.43 40.43 40.43 40.43 3.5K
15:00 40.46 40.46 40.44 40.44 2.4K
15:01 40.45 40.45 40.45 40.45 1.7K
15:02 40.46 40.46 40.42 40.42 2.4K
15:03 40.44 40.45 40.41 40.41 6.2K
15:05 40.40 40.40 40.40 40.40 4.2K
15:06 40.38 40.39 40.38 40.39 3.1K
15:07 40.40 40.40 40.38 40.38 2.1K
15:08 40.38 40.38 40.38 40.38 0.8K
15:09 40.40 40.42 40.40 40.42 2.1K
15:10 40.41 40.42 40.41 40.42 1.0K
15:11 40.41 40.42 40.41 40.42 3.2K
15:12 40.41 40.42 40.41 40.42 2.9K
15:13 40.42 40.43 40.42 40.43 4.9K
15:14 40.44 40.45 40.44 40.44 2.2K
15:15 40.44 40.49 40.44 40.49 27.6K
15:16 40.43 40.47 40.43 40.47 37.9K
15:17 40.47 40.47 40.45 40.45 5.1K
15:18 40.45 40.45 40.41 40.41 2.5K
15:19 40.42 40.43 40.42 40.43 5.5K
15:20 40.44 40.46 40.44 40.46 3.6K
15:21 40.46 40.49 40.46 40.49 8.6K
15:22 40.49 40.49 40.49 40.49 4.9K
15:23 40.50 40.50 40.50 40.49 5.7K
15:24 40.49 40.49 40.49 40.49 1.8K
15:25 40.49 40.49 40.43 40.44 14.6K
15:26 40.44 40.45 40.44 40.44 6.2K
15:27 40.43 40.44 40.43 40.44 2.9K
15:28 40.45 40.45 40.44 40.45 4.7K
15:29 40.45 40.47 40.45 40.45 29.7K
15:30 40.45 40.45 40.44 40.44 37.5K
15:31 40.43 40.45 40.43 40.44 4.2K
15:32 40.45 40.45 40.44 40.44 2.2K
15:33 40.44 40.44 40.41 40.41 7.3K
15:34 40.41 40.41 40.37 40.40 8.9K
15:35 40.39 40.41 40.39 40.39 6.0K
15:36 40.39 40.41 40.39 40.41 8.5K
15:37 40.42 40.43 40.42 40.43 3.6K
15:38 40.45 40.45 40.43 40.43 6.0K
15:39 40.44 40.44 40.42 40.42 4.9K
15:40 40.42 40.45 40.40 40.40 78.9K
15:41 40.40 40.41 40.40 40.41 12.6K
15:42 40.40 40.40 40.40 40.40 61.4K
15:43 40.40 40.43 40.40 40.43 27.6K
15:44 40.43 40.43 40.43 40.43 1.1K
15:45 40.43 40.48 40.43 40.47 8.9K
15:46 40.47 40.47 40.44 40.44 21.9K
15:47 40.44 40.45 40.44 40.44 7.1K
15:48 40.44 40.44 40.44 40.44 5.8K
15:49 40.46 40.47 40.46 40.47 8.2K
15:50 40.44 40.44 40.35 40.35 18.0K
15:51 40.35 40.35 40.34 40.34 15.3K
15:52 40.32 40.39 40.32 40.39 21.6K
15:53 40.38 40.40 40.37 40.40 12.0K
15:54 40.40 40.42 40.36 40.37 20.1K
15:55 40.36 40.40 40.36 40.40 17.5K
15:56 40.39 40.40 40.38 40.40 27.1K
15:57 40.44 40.44 40.41 40.42 31.6K
15:58 40.43 40.43 40.41 40.42 42.8K
15:59 40.43 40.44 40.37 40.44 562.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar