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 41.16 41.16 41.16 41.16 36.0K
09:32 41.00 41.21 41.00 41.02 0.9K
09:33 41.12 41.23 41.12 41.12 4.0K
09:34 41.18 41.18 41.10 41.10 9.0K
09:35 41.10 41.10 40.96 41.04 3.6K
09:36 41.04 41.10 40.96 40.97 25.3K
09:37 40.97 40.99 40.96 40.98 6.4K
09:38 40.93 40.96 40.78 40.83 37.1K
09:39 40.80 40.83 40.76 40.76 4.4K
09:40 40.75 40.75 40.58 40.68 6.7K
09:41 40.68 40.75 40.68 40.73 4.1K
09:42 40.70 40.70 40.47 40.53 19.8K
09:43 40.53 40.67 40.53 40.67 11.0K
09:44 40.60 40.67 40.60 40.63 2.6K
09:45 40.52 40.52 40.42 40.42 5.5K
09:46 40.37 40.37 40.37 40.37 0.5K
09:47 40.37 40.48 40.29 40.44 33.6K
09:48 40.44 40.44 40.34 40.34 10.6K
09:49 40.36 40.42 40.36 40.42 7.4K
09:50 40.43 40.47 40.43 40.47 7.7K
09:51 40.48 40.51 40.46 40.48 12.6K
09:52 40.49 40.58 40.49 40.57 10.5K
09:53 40.56 40.60 40.53 40.58 10.5K
09:54 40.55 40.55 40.51 40.52 6.3K
09:55 40.51 40.51 40.42 40.42 19.8K
09:56 40.39 40.39 40.32 40.32 20.0K
09:57 40.32 40.38 40.32 40.36 22.4K
09:58 40.37 40.37 40.30 40.34 7.5K
09:59 40.33 40.35 40.25 40.26 10.5K
10:00 40.26 40.32 40.20 40.30 55.6K
10:01 40.30 40.31 40.26 40.31 17.5K
10:02 40.32 40.41 40.32 40.39 6.9K
10:03 40.42 40.42 40.39 40.40 6.8K
10:04 40.39 40.39 40.36 40.36 19.0K
10:05 40.43 40.45 40.43 40.45 24.9K
10:06 40.41 40.54 40.41 40.50 19.8K
10:07 40.51 40.54 40.51 40.54 7.5K
10:08 40.54 40.59 40.54 40.56 14.1K
10:09 40.58 40.58 40.56 40.57 7.8K
10:10 40.57 40.60 40.57 40.60 18.0K
10:11 40.60 40.62 40.53 40.55 2.4K
10:12 40.56 40.62 40.55 40.62 13.7K
10:13 40.64 40.65 40.61 40.61 9.4K
10:14 40.59 40.61 40.59 40.61 6.5K
10:15 40.65 40.65 40.59 40.60 8.0K
10:16 40.62 40.67 40.62 40.67 9.2K
10:17 40.67 40.69 40.66 40.69 9.5K
10:18 40.70 40.73 40.69 40.73 9.1K
10:19 40.78 40.78 40.77 40.77 6.5K
10:20 40.83 40.83 40.81 40.82 7.2K
10:21 40.82 40.82 40.82 40.82 5.0K
10:22 40.85 40.89 40.85 40.87 5.2K
10:23 40.87 40.89 40.87 40.87 4.0K
10:24 40.89 40.93 40.87 40.92 10.0K
10:25 40.97 40.98 40.90 40.90 6.8K
10:26 40.88 40.92 40.88 40.92 2.6K
10:27 40.93 40.98 40.93 40.98 7.3K
10:28 41.00 41.00 40.97 40.97 7.2K
10:29 40.97 40.97 40.97 40.97 6.8K
10:30 40.97 41.01 40.94 40.99 12.7K
10:31 41.01 41.01 40.92 40.92 6.5K
10:32 40.92 40.95 40.92 40.92 6.4K
10:33 40.93 40.93 40.90 40.90 3.4K
10:34 40.91 40.97 40.91 40.97 9.3K
10:35 40.97 41.04 40.97 41.04 5.7K
10:36 41.08 41.08 41.01 41.01 8.8K
10:37 41.02 41.02 40.99 40.99 3.0K
10:38 40.99 40.99 40.92 40.92 5.1K
10:39 40.92 40.93 40.91 40.91 5.6K
10:40 40.94 40.96 40.93 40.92 14.1K
10:41 40.90 40.90 40.82 40.82 7.0K
10:42 40.82 40.83 40.81 40.83 8.7K
10:43 40.84 40.85 40.83 40.85 6.3K
10:44 40.85 40.88 40.85 40.88 2.8K
10:45 40.89 40.90 40.89 40.90 8.9K
10:46 40.93 41.01 40.93 41.01 18.0K
10:47 40.96 40.96 40.91 40.91 4.8K
10:48 40.91 40.91 40.91 40.91 1.8K
10:49 40.91 40.94 40.90 40.92 12.0K
10:50 40.91 40.99 40.91 40.99 8.7K
10:51 41.00 41.03 40.99 41.03 3.3K
10:52 40.97 41.01 40.97 41.01 12.9K
10:53 40.94 40.94 40.92 40.92 5.3K
10:54 40.94 40.96 40.94 40.96 3.5K
10:55 40.96 40.96 40.95 40.95 7.9K
10:56 40.98 41.02 40.98 41.02 6.2K
10:57 40.99 40.99 40.99 40.99 3.2K
10:58 40.99 40.99 40.98 40.98 1.8K
10:59 40.99 40.99 40.97 40.99 6.6K
11:00 41.02 41.03 41.02 41.02 6.6K
11:01 41.03 41.07 41.03 41.07 8.0K
11:02 41.08 41.08 41.05 41.05 7.3K
11:03 41.05 41.05 41.00 41.00 7.6K
11:04 40.99 40.99 40.99 40.99 2.0K
11:05 41.00 41.00 40.95 40.95 7.9K
11:06 40.95 41.02 40.95 41.01 14.0K
11:07 41.03 41.05 41.03 41.05 3.1K
11:08 41.06 41.07 41.04 41.04 6.1K
11:09 41.04 41.04 41.02 41.02 4.8K
11:10 41.04 41.08 41.04 41.08 6.4K
11:11 41.06 41.06 41.01 41.01 8.7K
11:12 41.01 41.01 40.97 40.97 6.4K
11:13 41.03 41.04 41.00 41.00 4.8K
11:14 41.00 41.00 40.96 40.96 6.6K
11:15 40.98 41.02 40.96 41.02 10.4K
11:16 41.01 41.05 41.01 41.05 7.6K
11:17 41.05 41.13 41.05 41.13 7.2K
11:18 41.12 41.13 41.12 41.13 6.3K
11:19 41.14 41.15 41.11 41.13 5.3K
11:20 41.14 41.18 41.14 41.18 5.8K
11:21 41.17 41.19 41.15 41.18 7.9K
11:22 41.17 41.22 41.17 41.21 6.1K
11:23 41.21 41.29 41.21 41.29 6.2K
11:24 41.29 41.29 41.28 41.28 3.7K
11:25 41.28 41.28 41.27 41.28 3.6K
11:26 41.29 41.29 41.24 41.24 12.7K
11:27 41.24 41.29 41.24 41.26 8.0K
11:28 41.26 41.26 41.24 41.24 6.6K
11:29 41.26 41.29 41.24 41.28 7.6K
11:30 41.29 41.29 41.27 41.28 4.2K
11:31 41.30 41.30 41.30 41.30 2.2K
11:32 41.31 41.34 41.30 41.32 6.6K
11:33 41.32 41.33 41.30 41.30 9.3K
11:34 41.31 41.31 41.31 41.31 3.0K
11:35 41.36 41.38 41.36 41.37 5.3K
11:36 41.37 41.38 41.37 41.37 5.0K
11:37 41.37 41.37 41.32 41.32 9.0K
11:38 41.32 41.33 41.29 41.29 7.9K
11:39 41.28 41.28 41.27 41.27 6.8K
11:40 41.27 41.28 41.27 41.28 6.9K
11:41 41.29 41.37 41.29 41.35 11.8K
11:42 41.35 41.35 41.35 41.35 2.7K
11:43 41.35 41.35 41.35 41.35 4.6K
11:44 41.35 41.37 41.31 41.37 11.6K
11:45 41.36 41.36 41.32 41.32 7.7K
11:46 41.27 41.28 41.27 41.28 5.1K
11:47 41.27 41.28 41.27 41.28 1.5K
11:48 41.27 41.28 41.27 41.28 2.4K
11:49 41.28 41.34 41.28 41.32 12.0K
11:50 41.32 41.33 41.31 41.31 4.8K
11:51 41.31 41.32 41.30 41.30 6.4K
11:52 41.31 41.32 41.30 41.30 6.8K
11:53 41.27 41.28 41.26 41.28 4.9K
11:54 41.28 41.28 41.25 41.25 8.5K
11:55 41.26 41.26 41.23 41.23 4.6K
11:56 41.23 41.28 41.23 41.25 11.3K
11:57 41.25 41.25 41.25 41.25 2.0K
11:58 41.24 41.26 41.23 41.23 12.5K
11:59 41.24 41.24 41.24 41.24 3.6K
12:00 41.24 41.24 41.20 41.21 9.0K
12:01 41.19 41.23 41.18 41.22 10.4K
12:02 41.21 41.22 41.18 41.19 14.6K
12:03 41.19 41.20 41.14 41.14 11.7K
12:04 41.14 41.14 41.07 41.07 6.8K
12:05 41.08 41.14 41.08 41.14 6.9K
12:06 41.14 41.15 41.12 41.12 6.4K
12:07 41.12 41.16 41.12 41.16 7.9K
12:08 41.17 41.20 41.17 41.19 6.3K
12:09 41.19 41.19 41.14 41.14 4.6K
12:10 41.13 41.13 41.08 41.11 20.8K
12:11 41.10 41.11 41.07 41.07 22.3K
12:12 41.06 41.08 41.06 41.08 6.8K
12:13 41.11 41.13 41.10 41.13 19.0K
12:14 41.14 41.15 41.13 41.13 8.5K
12:15 41.13 41.15 41.13 41.14 6.9K
12:16 41.14 41.17 41.14 41.17 2.9K
12:17 41.16 41.16 41.12 41.12 6.5K
12:18 41.11 41.11 41.10 41.10 4.7K
12:19 41.11 41.12 41.10 41.12 7.9K
12:20 41.08 41.10 41.08 41.10 5.6K
12:21 41.10 41.11 41.10 41.11 4.3K
12:22 41.11 41.12 41.11 41.12 4.4K
12:23 41.12 41.13 41.08 41.13 10.8K
12:24 41.16 41.20 41.16 41.19 10.4K
12:25 41.17 41.17 41.16 41.16 2.1K
12:26 41.16 41.16 41.13 41.13 4.8K
12:27 41.15 41.15 41.13 41.15 10.2K
12:28 41.14 41.14 41.14 41.14 1.7K
12:29 41.14 41.14 41.14 41.14 3.5K
12:30 41.12 41.16 41.12 41.16 10.2K
12:31 41.16 41.16 41.13 41.14 5.5K
12:32 41.14 41.17 41.14 41.15 5.1K
12:33 41.16 41.16 41.13 41.13 7.9K
12:34 41.14 41.16 41.14 41.14 4.6K
12:35 41.13 41.14 41.12 41.12 6.0K
12:36 41.13 41.16 41.13 41.16 5.4K
12:37 41.16 41.17 41.14 41.14 5.5K
12:38 41.16 41.16 41.14 41.14 4.6K
12:39 41.17 41.20 41.16 41.20 4.5K
12:40 41.20 41.20 41.18 41.18 8.9K
12:41 41.19 41.19 41.18 41.18 6.9K
12:42 41.19 41.19 41.17 41.17 3.0K
12:43 41.17 41.17 41.14 41.14 4.7K
12:44 41.14 41.15 41.14 41.15 2.5K
12:45 41.15 41.15 41.13 41.13 14.3K
12:46 41.13 41.13 41.10 41.12 4.6K
12:47 41.12 41.13 41.12 41.13 4.1K
12:48 41.12 41.12 41.05 41.05 6.2K
12:49 41.05 41.08 41.05 41.07 10.9K
12:50 41.08 41.17 41.08 41.16 8.3K
12:51 41.18 41.24 41.18 41.24 7.6K
12:52 41.26 41.32 41.26 41.32 6.8K
12:53 41.32 41.32 41.30 41.30 3.3K
12:54 41.30 41.30 41.25 41.25 4.7K
12:55 41.27 41.27 41.24 41.24 5.9K
12:56 41.26 41.26 41.25 41.25 6.7K
12:57 41.24 41.25 41.24 41.25 6.0K
12:58 41.23 41.23 41.18 41.18 5.2K
12:59 41.18 41.20 41.18 41.19 6.6K
13:00 41.20 41.21 41.18 41.21 2.7K
13:01 41.22 41.22 41.21 41.21 5.5K
13:02 41.20 41.23 41.20 41.23 8.4K
13:03 41.24 41.24 41.23 41.23 3.7K
13:04 41.23 41.28 41.23 41.28 5.5K
13:05 41.29 41.32 41.28 41.31 11.7K
13:06 41.32 41.33 41.31 41.33 5.1K
13:07 41.33 41.34 41.32 41.33 10.7K
13:08 41.33 41.33 41.33 41.33 6.7K
13:09 41.33 41.34 41.33 41.34 2.9K
13:10 41.33 41.33 41.33 41.33 6.8K
13:11 41.32 41.32 41.30 41.30 10.2K
13:12 41.30 41.32 41.30 41.31 13.9K
13:13 41.29 41.29 41.25 41.25 61.2K
13:14 41.25 41.29 41.25 41.28 16.9K
13:15 41.26 41.26 41.25 41.25 66.7K
13:16 41.24 41.24 41.18 41.20 6.6K
13:17 41.19 41.24 41.19 41.24 10.5K
13:18 41.25 41.25 41.20 41.21 8.4K
13:19 41.20 41.20 41.17 41.17 6.2K
13:20 41.17 41.19 41.17 41.19 6.2K
13:21 41.20 41.21 41.20 41.21 6.3K
13:22 41.21 41.21 41.20 41.20 6.3K
13:23 41.20 41.21 41.18 41.20 8.2K
13:24 41.21 41.21 41.15 41.15 7.8K
13:25 41.12 41.12 41.10 41.10 4.1K
13:26 41.10 41.11 41.09 41.11 7.5K
13:27 41.13 41.17 41.13 41.17 12.6K
13:28 41.17 41.20 41.17 41.20 5.1K
13:29 41.22 41.22 41.21 41.22 4.6K
13:30 41.22 41.22 41.20 41.22 7.0K
13:31 41.21 41.24 41.21 41.24 8.9K
13:32 41.25 41.25 41.23 41.23 2.3K
13:33 41.23 41.29 41.23 41.29 12.3K
13:34 41.29 41.34 41.29 41.34 5.9K
13:35 41.34 41.34 41.33 41.34 5.1K
13:36 41.35 41.36 41.35 41.36 4.8K
13:37 41.38 41.40 41.38 41.40 5.7K
13:38 41.40 41.42 41.40 41.42 6.5K
13:39 41.41 41.41 41.40 41.41 4.5K
13:40 41.41 41.42 41.41 41.41 3.2K
13:41 41.42 41.42 41.41 41.41 4.7K
13:42 41.40 41.40 41.39 41.40 3.4K
13:43 41.40 41.41 41.39 41.40 5.8K
13:44 41.40 41.40 41.39 41.39 3.5K
13:45 41.39 41.39 41.36 41.36 14.8K
13:46 41.36 41.36 41.33 41.33 6.8K
13:47 41.32 41.36 41.32 41.36 12.5K
13:48 41.36 41.40 41.36 41.40 4.4K
13:49 41.40 41.41 41.38 41.39 6.8K
13:50 41.38 41.38 41.38 41.38 2.9K
13:51 41.37 41.37 41.30 41.30 10.0K
13:52 41.30 41.33 41.30 41.33 5.8K
13:53 41.33 41.33 41.29 41.29 6.2K
13:54 41.32 41.32 41.32 41.32 3.2K
13:55 41.32 41.32 41.28 41.30 6.4K
13:56 41.29 41.30 41.29 41.30 2.5K
13:57 41.29 41.29 41.28 41.28 3.9K
13:58 41.28 41.29 41.28 41.29 7.7K
13:59 41.30 41.30 41.29 41.30 7.0K
14:00 41.30 41.30 41.28 41.28 4.6K
14:01 41.27 41.29 41.27 41.28 2.5K
14:02 41.28 41.30 41.28 41.30 3.5K
14:03 41.30 41.30 41.28 41.28 6.6K
14:04 41.28 41.33 41.28 41.33 10.7K
14:05 41.33 41.33 41.30 41.31 6.2K
14:06 41.29 41.29 41.28 41.28 3.4K
14:07 41.28 41.28 41.25 41.25 5.4K
14:08 41.25 41.25 41.22 41.24 8.6K
14:09 41.26 41.26 41.25 41.25 3.5K
14:10 41.25 41.25 41.25 41.25 1.9K
14:11 41.25 41.25 41.25 41.25 3.7K
14:12 41.25 41.25 41.23 41.24 9.3K
14:13 41.24 41.26 41.24 41.26 4.5K
14:14 41.26 41.26 41.25 41.26 1.9K
14:15 41.26 41.26 41.24 41.24 4.9K
14:16 41.24 41.29 41.24 41.29 11.1K
14:17 41.29 41.29 41.29 41.29 2.7K
14:18 41.29 41.29 41.27 41.28 6.2K
14:19 41.28 41.28 41.27 41.27 7.0K
14:20 41.27 41.28 41.27 41.28 3.0K
14:21 41.29 41.29 41.27 41.27 4.6K
14:22 41.27 41.27 41.27 41.27 2.0K
14:23 41.28 41.28 41.24 41.24 6.9K
14:24 41.24 41.25 41.24 41.25 6.3K
14:25 41.25 41.25 41.25 41.25 4.3K
14:26 41.25 41.25 41.25 41.25 1.7K
14:27 41.25 41.25 41.24 41.25 2.6K
14:28 41.25 41.25 41.22 41.22 8.6K
14:29 41.21 41.21 41.19 41.19 6.1K
14:30 41.19 41.19 41.14 41.17 10.1K
14:31 41.17 41.18 41.17 41.17 4.6K
14:32 41.17 41.19 41.17 41.19 5.7K
14:33 41.20 41.20 41.20 41.20 4.2K
14:34 41.24 41.25 41.24 41.24 7.8K
14:35 41.25 41.25 41.23 41.23 6.1K
14:36 41.21 41.21 41.20 41.21 3.6K
14:37 41.22 41.25 41.22 41.25 9.2K
14:38 41.25 41.25 41.22 41.22 6.3K
14:39 41.24 41.25 41.24 41.25 3.6K
14:40 41.25 41.26 41.25 41.26 2.1K
14:41 41.26 41.26 41.26 41.26 3.2K
14:42 41.26 41.26 41.25 41.25 5.0K
14:43 41.25 41.26 41.25 41.25 9.1K
14:44 41.25 41.25 41.25 41.25 7.8K
14:45 41.24 41.24 41.20 41.20 8.9K
14:46 41.21 41.21 41.20 41.21 17.0K
14:47 41.21 41.23 41.20 41.20 7.6K
14:48 41.20 41.21 41.20 41.21 3.7K
14:49 41.21 41.27 41.21 41.27 7.9K
14:50 41.28 41.30 41.28 41.30 9.9K
14:51 41.29 41.29 41.28 41.29 4.7K
14:52 41.29 41.31 41.29 41.31 7.2K
14:53 41.31 41.33 41.31 41.33 6.7K
14:54 41.33 41.34 41.33 41.34 4.1K
14:55 41.34 41.34 41.30 41.30 7.1K
14:56 41.31 41.39 41.31 41.39 7.4K
14:57 41.39 41.39 41.37 41.37 4.3K
14:58 41.38 41.40 41.38 41.40 6.5K
14:59 41.39 41.40 41.39 41.39 7.5K
15:00 41.37 41.41 41.37 41.41 4.5K
15:01 41.40 41.41 41.39 41.39 6.4K
15:02 41.39 41.40 41.38 41.40 7.1K
15:03 41.40 41.41 41.40 41.40 4.1K
15:04 41.40 41.40 41.38 41.39 9.2K
15:05 41.39 41.39 41.38 41.39 8.6K
15:06 41.39 41.40 41.38 41.38 8.8K
15:07 41.38 41.38 41.35 41.35 8.3K
15:08 41.35 41.35 41.34 41.35 5.8K
15:09 41.34 41.35 41.32 41.32 9.1K
15:10 41.33 41.35 41.31 41.31 10.9K
15:11 41.32 41.34 41.32 41.34 4.0K
15:12 41.34 41.34 41.31 41.31 5.6K
15:13 41.31 41.31 41.29 41.30 7.8K
15:14 41.29 41.29 41.27 41.27 7.0K
15:15 41.27 41.27 41.26 41.27 5.3K
15:16 41.27 41.28 41.26 41.27 9.4K
15:17 41.28 41.31 41.28 41.29 9.0K
15:18 41.30 41.32 41.30 41.31 5.8K
15:19 41.32 41.32 41.31 41.32 5.2K
15:20 41.33 41.34 41.33 41.34 5.2K
15:21 41.34 41.36 41.32 41.32 11.0K
15:22 41.28 41.30 41.28 41.30 6.1K
15:23 41.31 41.33 41.31 41.33 6.9K
15:24 41.33 41.33 41.30 41.31 6.9K
15:25 41.30 41.31 41.30 41.31 7.3K
15:26 41.31 41.31 41.30 41.30 7.7K
15:27 41.29 41.31 41.29 41.31 6.8K
15:28 41.31 41.32 41.31 41.32 10.8K
15:29 41.33 41.34 41.29 41.29 10.5K
15:30 41.28 41.28 41.25 41.27 8.8K
15:31 41.26 41.26 41.20 41.20 9.5K
15:32 41.21 41.21 41.20 41.21 4.8K
15:33 41.21 41.21 41.20 41.20 5.4K
15:34 41.17 41.18 41.16 41.18 11.0K
15:35 41.19 41.23 41.19 41.21 14.9K
15:36 41.22 41.23 41.22 41.22 8.2K
15:37 41.22 41.22 41.20 41.21 5.6K
15:38 41.21 41.21 41.19 41.20 8.6K
15:39 41.20 41.21 41.20 41.21 7.8K
15:40 41.21 41.23 41.20 41.22 13.7K
15:41 41.20 41.20 41.19 41.19 8.9K
15:42 41.19 41.22 41.19 41.22 8.1K
15:43 41.22 41.23 41.22 41.23 12.9K
15:44 41.23 41.23 41.20 41.22 25.1K
15:45 41.23 41.28 41.23 41.28 10.2K
15:46 41.28 41.29 41.27 41.27 11.6K
15:47 41.26 41.27 41.26 41.27 7.0K
15:48 41.27 41.29 41.27 41.29 11.8K
15:49 41.29 41.31 41.28 41.28 12.3K
15:50 41.27 41.29 41.24 41.25 16.9K
15:51 41.26 41.27 41.23 41.23 22.6K
15:52 41.22 41.22 41.20 41.20 24.6K
15:53 41.21 41.21 41.18 41.21 31.1K
15:54 41.20 41.20 41.17 41.20 24.6K
15:55 41.23 41.25 41.19 41.21 43.4K
15:56 41.21 41.23 41.20 41.22 33.3K
15:57 41.22 41.23 41.21 41.21 39.3K
15:58 41.20 41.22 41.18 41.21 50.5K
15:59 41.22 41.27 41.20 41.25 393.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar