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 41.33 41.33 40.88 41.30 30.4K
09:31 41.16 41.16 41.16 41.16 0.2K
09:32 41.14 41.39 41.14 41.32 4.9K
09:33 41.40 41.40 41.31 41.40 2.1K
09:34 41.14 41.22 41.14 41.16 1.6K
09:35 41.22 41.22 41.22 41.22 1.1K
09:36 41.13 41.23 41.11 41.11 1.0K
09:37 41.11 41.24 41.11 41.15 0.9K
09:38 41.17 41.18 41.10 41.09 2.2K
09:39 41.09 41.16 41.08 41.16 2.3K
09:40 41.16 41.16 41.16 41.16 1.7K
09:41 41.17 41.17 41.16 41.15 0.9K
09:42 41.17 41.23 41.17 41.18 11.1K
09:43 41.14 41.19 41.14 41.19 5.7K
09:44 41.19 41.31 41.19 41.31 4.8K
09:45 41.23 41.31 41.23 41.31 2.8K
09:46 41.35 41.37 41.35 41.37 1.8K
09:47 41.43 41.43 41.37 41.37 11.7K
09:48 41.33 41.42 41.33 41.41 14.7K
09:49 41.42 41.42 41.33 41.33 5.4K
09:50 41.27 41.40 41.27 41.40 5.1K
09:51 41.32 41.39 41.32 41.39 32.1K
09:52 41.40 41.42 41.40 41.42 9.4K
09:53 41.43 41.49 41.43 41.49 3.6K
09:54 41.48 41.48 41.42 41.43 3.5K
09:55 41.44 41.46 41.40 41.40 8.1K
09:56 41.43 41.43 41.41 41.42 2.3K
09:57 41.41 41.41 41.41 41.41 1.0K
09:58 41.39 41.39 41.37 41.37 2.4K
09:59 41.36 41.43 41.36 41.43 4.0K
10:00 41.51 41.94 41.51 41.94 22.6K
10:01 41.96 42.04 41.96 41.99 7.7K
10:02 41.97 41.99 41.92 41.99 9.7K
10:03 42.00 42.08 41.97 41.99 15.9K
10:04 41.99 42.09 41.98 41.98 10.9K
10:05 42.02 42.13 41.98 42.13 5.6K
10:06 42.10 42.17 42.10 42.11 7.1K
10:07 42.08 42.08 42.03 42.07 14.8K
10:08 42.00 42.11 42.00 42.11 9.2K
10:09 42.06 42.13 42.06 42.09 5.6K
10:10 42.14 42.15 42.14 42.15 4.9K
10:11 42.21 42.21 42.11 42.15 6.3K
10:12 42.09 42.09 42.01 42.04 4.2K
10:13 42.03 42.07 41.97 42.00 10.5K
10:14 42.06 42.16 42.06 42.16 34.6K
10:15 42.17 42.18 42.13 42.13 4.4K
10:16 42.13 42.16 42.13 42.16 3.6K
10:17 42.19 42.19 42.12 42.12 3.0K
10:18 42.11 42.11 41.99 41.99 6.6K
10:19 42.00 42.00 41.91 41.92 8.0K
10:20 41.92 41.92 41.92 41.92 1.7K
10:21 41.91 41.91 41.82 41.82 2.7K
10:22 41.80 41.84 41.77 41.77 3.5K
10:23 41.76 41.87 41.76 41.85 8.8K
10:24 41.82 41.86 41.81 41.86 18.7K
10:25 41.90 41.97 41.88 41.95 8.0K
10:26 41.93 41.97 41.93 41.97 3.6K
10:27 41.93 41.93 41.85 41.85 5.0K
10:28 41.84 41.89 41.84 41.89 3.4K
10:29 41.90 41.99 41.90 41.99 5.2K
10:30 42.03 42.04 41.96 42.00 8.2K
10:31 42.00 42.00 42.00 42.00 1.7K
10:32 42.00 42.04 42.00 42.03 13.3K
10:33 42.02 42.07 42.02 42.07 2.7K
10:34 42.11 42.16 42.11 42.15 15.8K
10:35 42.14 42.15 42.11 42.15 1.4K
10:36 42.11 42.14 42.11 42.14 3.7K
10:37 42.10 42.10 42.08 42.08 2.3K
10:38 42.07 42.10 42.07 42.10 7.4K
10:39 42.04 42.14 42.04 42.13 2.8K
10:40 42.18 42.23 42.15 42.23 4.3K
10:41 42.21 42.22 42.21 42.22 1.0K
10:42 42.23 42.32 42.21 42.32 15.9K
10:43 42.31 42.37 42.28 42.37 7.8K
10:44 42.36 42.36 42.34 42.36 2.2K
10:45 42.40 42.44 42.38 42.38 2.6K
10:46 42.41 42.43 42.39 42.43 4.0K
10:47 42.45 42.45 42.44 42.45 2.7K
10:48 42.48 42.48 42.45 42.46 2.3K
10:49 42.48 42.48 42.41 42.41 4.4K
10:50 42.46 42.46 42.46 42.46 2.6K
10:51 42.45 42.47 42.43 42.46 4.3K
10:52 42.45 42.48 42.41 42.41 9.9K
10:53 42.41 42.44 42.39 42.39 2.5K
10:54 42.36 42.41 42.36 42.40 5.5K
10:55 42.40 42.45 42.40 42.45 2.7K
10:56 42.45 42.47 42.42 42.46 7.7K
10:57 42.44 42.46 42.44 42.46 2.3K
10:58 42.44 42.44 42.41 42.43 5.7K
10:59 42.44 42.48 42.44 42.44 5.5K
11:00 42.46 42.50 42.46 42.50 5.5K
11:01 42.54 42.56 42.51 42.51 5.8K
11:02 42.52 42.55 42.45 42.45 7.1K
11:03 42.46 42.50 42.46 42.50 3.7K
11:05 42.45 42.45 42.44 42.44 1.8K
11:06 42.42 42.42 42.42 42.42 0.6K
11:07 42.39 42.39 42.28 42.32 6.7K
11:08 42.35 42.36 42.35 42.36 2.4K
11:09 42.30 42.38 42.30 42.32 4.5K
11:10 42.34 42.34 42.34 42.34 0.8K
11:11 42.39 42.39 42.34 42.37 11.0K
11:12 42.27 42.28 42.27 42.28 3.6K
11:13 42.31 42.31 42.30 42.30 3.7K
11:14 42.31 42.32 42.31 42.31 3.1K
11:15 42.30 42.32 42.30 42.32 7.7K
11:16 42.34 42.34 42.29 42.31 1.6K
11:17 42.31 42.35 42.31 42.34 3.5K
11:18 42.33 42.35 42.31 42.35 3.1K
11:19 42.35 42.35 42.29 42.29 1.9K
11:20 42.27 42.28 42.26 42.27 5.6K
11:21 42.23 42.24 42.23 42.23 1.7K
11:22 42.22 42.27 42.22 42.27 8.5K
11:23 42.27 42.33 42.27 42.33 5.4K
11:24 42.30 42.30 42.25 42.25 1.1K
11:25 42.21 42.21 42.21 42.21 0.9K
11:26 42.22 42.27 42.22 42.24 3.6K
11:27 42.21 42.21 42.21 42.21 2.4K
11:28 42.22 42.27 42.22 42.27 3.1K
11:29 42.24 42.28 42.23 42.23 3.5K
11:30 42.23 42.26 42.23 42.26 2.3K
11:31 42.32 42.32 42.29 42.29 1.1K
11:32 42.29 42.30 42.28 42.30 4.4K
11:33 42.31 42.33 42.31 42.33 2.4K
11:34 42.33 42.36 42.33 42.34 4.5K
11:35 42.34 42.34 42.31 42.31 3.6K
11:36 42.30 42.30 42.27 42.27 6.9K
11:37 42.26 42.30 42.24 42.29 4.1K
11:38 42.27 42.27 42.24 42.24 2.1K
11:39 42.19 42.19 42.19 42.19 1.6K
11:40 42.18 42.20 42.18 42.19 2.8K
11:41 42.21 42.22 42.17 42.18 6.4K
11:42 42.17 42.18 42.16 42.17 2.6K
11:43 42.17 42.18 42.17 42.18 2.0K
11:44 42.15 42.16 42.15 42.16 3.7K
11:45 42.14 42.16 42.14 42.16 2.4K
11:46 42.14 42.14 42.12 42.14 3.7K
11:47 42.16 42.16 42.16 42.16 1.4K
11:48 42.12 42.15 42.10 42.14 8.0K
11:49 42.14 42.14 42.14 42.14 0.7K
11:50 42.12 42.12 42.10 42.12 3.0K
11:51 42.10 42.10 42.07 42.07 2.8K
11:52 42.07 42.09 42.05 42.09 9.6K
11:53 42.08 42.11 42.08 42.11 3.9K
11:54 42.14 42.14 42.12 42.12 2.3K
11:55 42.13 42.14 42.13 42.14 1.6K
11:56 42.14 42.14 42.05 42.06 6.0K
11:57 42.06 42.09 42.04 42.06 3.1K
11:58 42.08 42.11 42.07 42.07 4.4K
11:59 42.06 42.08 42.06 42.08 6.0K
12:00 42.04 42.07 42.04 42.07 1.3K
12:01 42.08 42.08 42.08 42.08 2.3K
12:02 42.13 42.18 42.13 42.18 2.7K
12:03 42.19 42.19 42.19 42.19 0.8K
12:04 42.19 42.19 42.14 42.14 3.7K
12:05 42.13 42.13 42.13 42.13 0.5K
12:06 42.14 42.14 42.13 42.14 5.5K
12:07 42.13 42.15 42.13 42.15 2.2K
12:08 42.15 42.15 42.13 42.13 1.3K
12:09 42.14 42.15 42.13 42.13 2.7K
12:10 42.11 42.13 42.11 42.13 3.9K
12:11 42.13 42.13 42.13 42.13 1.1K
12:12 42.12 42.14 42.12 42.14 4.3K
12:13 42.13 42.13 42.13 42.13 1.3K
12:14 42.17 42.18 42.17 42.18 1.4K
12:15 42.17 42.22 42.17 42.22 2.4K
12:16 42.21 42.21 42.10 42.11 4.7K
12:17 42.09 42.11 42.07 42.07 1.7K
12:18 42.07 42.08 42.04 42.08 8.4K
12:19 42.06 42.10 42.06 42.10 2.7K
12:20 42.12 42.12 42.12 42.12 2.0K
12:22 42.09 42.11 42.07 42.11 2.1K
12:23 42.10 42.10 42.09 42.09 0.6K
12:24 42.08 42.08 42.03 42.03 4.3K
12:25 42.02 42.02 42.01 42.01 2.0K
12:26 42.03 42.03 42.00 42.00 2.4K
12:27 42.02 42.03 42.00 42.03 2.1K
12:28 42.04 42.04 42.00 42.00 1.2K
12:29 42.00 42.02 42.00 42.02 1.6K
12:30 42.03 42.07 42.03 42.05 6.8K
12:31 42.07 42.07 42.07 42.07 1.3K
12:32 42.06 42.09 42.06 42.09 2.9K
12:33 42.08 42.11 42.08 42.11 2.2K
12:34 42.11 42.11 42.10 42.10 3.9K
12:35 42.10 42.10 42.09 42.10 2.0K
12:36 42.05 42.09 42.05 42.09 6.8K
12:37 42.10 42.10 42.10 42.10 1.3K
12:38 42.09 42.09 42.09 42.09 0.8K
12:39 42.10 42.10 42.05 42.05 5.4K
12:40 42.06 42.07 42.06 42.07 1.0K
12:41 42.07 42.07 42.07 42.07 1.4K
12:42 42.04 42.06 42.04 42.06 1.9K
12:44 42.06 42.06 42.06 42.06 3.3K
12:45 42.06 42.07 42.06 42.07 1.9K
12:46 42.07 42.09 42.07 42.09 5.0K
12:47 42.10 42.10 42.07 42.07 2.1K
12:48 42.07 42.07 42.07 42.07 2.3K
12:50 42.05 42.05 42.05 42.05 0.1K
12:51 42.04 42.04 42.04 42.04 1.5K
12:52 42.04 42.07 42.04 42.07 2.1K
12:53 42.07 42.07 42.07 42.07 2.6K
12:54 42.06 42.06 42.02 42.04 6.0K
12:55 42.04 42.08 42.04 42.08 3.4K
12:56 42.08 42.08 42.04 42.04 3.7K
12:57 42.05 42.05 42.04 42.05 2.3K
12:58 42.02 42.02 42.02 42.02 1.5K
12:59 42.02 42.06 42.02 42.02 5.9K
13:00 42.01 42.10 42.01 42.10 4.4K
13:01 42.12 42.12 42.12 42.12 2.0K
13:02 42.14 42.16 42.14 42.16 5.8K
13:03 42.16 42.17 42.16 42.17 1.2K
13:04 42.18 42.18 42.17 42.17 3.4K
13:05 42.15 42.17 42.15 42.17 4.5K
13:06 42.17 42.17 42.17 42.17 3.1K
13:07 42.19 42.19 42.17 42.18 3.3K
13:08 42.18 42.18 42.17 42.17 0.8K
13:09 42.17 42.17 42.13 42.13 4.0K
13:10 42.14 42.16 42.14 42.15 3.8K
13:11 42.14 42.14 42.13 42.13 1.6K
13:12 42.12 42.13 42.10 42.13 11.0K
13:13 42.15 42.15 42.15 42.15 2.3K
13:14 42.16 42.17 42.16 42.17 2.1K
13:15 42.17 42.19 42.17 42.19 6.8K
13:16 42.20 42.21 42.18 42.21 3.3K
13:17 42.19 42.23 42.19 42.23 2.4K
13:18 42.21 42.21 42.21 42.21 0.3K
13:19 42.21 42.21 42.20 42.20 2.9K
13:20 42.19 42.21 42.18 42.21 3.7K
13:21 42.17 42.17 42.15 42.15 5.9K
13:23 42.17 42.17 42.17 42.17 2.1K
13:24 42.17 42.17 42.16 42.16 1.2K
13:25 42.15 42.18 42.14 42.18 2.3K
13:26 42.16 42.16 42.14 42.14 3.7K
13:28 42.16 42.16 42.16 42.16 0.6K
13:29 42.17 42.17 42.17 42.17 2.9K
13:30 42.18 42.20 42.18 42.20 3.4K
13:31 42.18 42.18 42.18 42.18 1.9K
13:32 42.19 42.19 42.19 42.19 0.2K
13:33 42.20 42.23 42.20 42.23 3.5K
13:34 42.22 42.22 42.17 42.17 4.2K
13:35 42.18 42.18 42.17 42.17 3.8K
13:36 42.18 42.18 42.17 42.17 0.3K
13:37 42.18 42.18 42.16 42.16 1.5K
13:38 42.16 42.16 42.16 42.16 0.8K
13:39 42.15 42.15 42.11 42.11 5.5K
13:40 42.11 42.12 42.10 42.10 6.6K
13:41 42.12 42.12 42.11 42.11 2.0K
13:42 42.11 42.11 42.10 42.10 1.2K
13:43 42.10 42.11 42.10 42.11 1.7K
13:44 42.12 42.13 42.12 42.13 3.7K
13:45 42.13 42.13 42.13 42.13 2.0K
13:47 42.14 42.14 42.14 42.14 2.1K
13:48 42.14 42.14 42.12 42.12 3.1K
13:49 42.12 42.14 42.12 42.13 2.5K
13:50 42.13 42.13 42.13 42.13 0.2K
13:51 42.11 42.11 42.10 42.11 8.1K
13:52 42.11 42.12 42.10 42.12 6.3K
13:53 42.09 42.09 42.09 42.09 1.0K
13:54 42.09 42.09 42.08 42.08 2.5K
13:55 42.09 42.12 42.09 42.12 2.6K
13:56 42.12 42.12 42.09 42.09 2.2K
13:57 42.09 42.09 42.09 42.09 1.5K
13:58 42.09 42.10 42.09 42.10 1.7K
13:59 42.10 42.10 42.05 42.06 6.1K
14:00 42.08 42.08 42.06 42.08 4.3K
14:01 42.07 42.08 42.07 42.08 2.1K
14:02 42.07 42.08 42.06 42.06 3.7K
14:03 42.07 42.09 42.07 42.09 3.6K
14:04 42.07 42.08 42.07 42.08 0.6K
14:05 42.08 42.09 42.05 42.05 7.7K
14:06 42.04 42.04 42.01 42.01 4.3K
14:07 42.00 42.02 42.00 42.02 3.1K
14:08 42.01 42.01 42.00 42.00 2.3K
14:09 42.01 42.03 41.99 41.99 5.4K
14:10 42.00 42.00 41.99 41.99 4.6K
14:11 41.98 41.98 41.98 41.98 0.6K
14:12 41.98 42.05 41.98 42.05 13.1K
14:13 42.07 42.07 42.07 42.07 2.2K
14:14 42.08 42.08 42.07 42.07 1.3K
14:16 42.06 42.06 42.05 42.05 1.3K
14:17 42.05 42.07 42.05 42.06 2.6K
14:19 42.06 42.06 42.04 42.04 1.5K
14:20 42.04 42.04 42.02 42.03 3.3K
14:21 42.04 42.04 42.04 42.04 2.1K
14:22 42.05 42.05 42.03 42.03 3.8K
14:23 42.01 42.01 42.01 42.01 1.4K
14:24 42.03 42.04 42.03 42.03 2.9K
14:25 42.01 42.05 42.01 42.04 4.8K
14:26 42.05 42.05 42.05 42.05 0.3K
14:27 42.05 42.05 42.04 42.04 2.2K
14:28 42.02 42.02 42.02 42.02 0.3K
14:29 42.01 42.01 42.00 42.00 4.5K
14:30 42.02 42.02 42.02 42.02 0.9K
14:31 42.01 42.01 42.01 42.01 2.5K
14:33 42.01 42.02 42.01 42.02 3.2K
14:34 42.04 42.05 42.03 42.03 2.6K
14:35 42.02 42.04 42.02 42.04 1.4K
14:36 42.04 42.05 42.04 42.05 3.5K
14:38 42.05 42.05 42.05 42.05 0.4K
14:39 42.04 42.06 42.04 42.06 4.2K
14:40 42.09 42.09 42.09 42.09 0.6K
14:41 42.07 42.07 42.06 42.06 2.0K
14:42 42.04 42.04 42.04 42.04 2.1K
14:43 42.05 42.05 42.05 42.05 2.0K
14:44 42.05 42.07 42.05 42.07 1.5K
14:45 42.07 42.08 42.07 42.08 1.0K
14:46 42.08 42.08 42.08 42.08 1.3K
14:47 42.09 42.09 42.09 42.09 0.5K
14:48 42.09 42.11 42.08 42.11 3.6K
14:49 42.10 42.10 42.10 42.10 2.8K
14:50 42.09 42.09 42.09 42.09 2.5K
14:51 42.05 42.07 42.04 42.07 7.6K
14:53 42.09 42.09 42.07 42.07 2.0K
14:54 42.08 42.08 42.07 42.07 2.3K
14:55 42.10 42.10 42.10 42.10 1.6K
14:56 42.10 42.11 42.10 42.11 2.8K
14:57 42.12 42.12 42.09 42.09 8.1K
14:58 42.09 42.09 42.07 42.09 9.7K
14:59 42.10 42.10 42.09 42.09 4.7K
15:00 42.07 42.10 42.07 42.10 6.8K
15:01 42.11 42.12 42.10 42.12 15.6K
15:02 42.15 42.16 42.15 42.16 1.6K
15:03 42.17 42.18 42.17 42.18 2.6K
15:04 42.17 42.18 42.17 42.18 1.6K
15:05 42.18 42.19 42.18 42.19 3.7K
15:06 42.20 42.20 42.18 42.18 5.1K
15:07 42.18 42.23 42.18 42.23 7.2K
15:08 42.21 42.21 42.21 42.21 2.1K
15:09 42.21 42.24 42.21 42.24 6.1K
15:10 42.24 42.26 42.24 42.26 3.9K
15:11 42.28 42.28 42.25 42.26 8.6K
15:12 42.24 42.25 42.24 42.25 1.3K
15:13 42.25 42.25 42.24 42.24 6.0K
15:14 42.25 42.26 42.25 42.26 3.6K
15:15 42.24 42.24 42.24 42.24 2.7K
15:16 42.24 42.24 42.22 42.23 5.4K
15:17 42.23 42.25 42.23 42.25 5.4K
15:18 42.25 42.27 42.25 42.27 4.8K
15:19 42.27 42.27 42.26 42.26 4.3K
15:20 42.25 42.25 42.25 42.25 3.1K
15:21 42.25 42.25 42.23 42.24 8.5K
15:22 42.25 42.26 42.25 42.26 3.2K
15:23 42.25 42.25 42.24 42.24 3.6K
15:24 42.24 42.27 42.24 42.27 7.7K
15:25 42.27 42.28 42.26 42.26 6.3K
15:26 42.26 42.27 42.25 42.25 6.8K
15:27 42.25 42.25 42.24 42.24 4.2K
15:28 42.23 42.23 42.23 42.23 5.3K
15:29 42.23 42.23 42.21 42.21 4.2K
15:30 42.21 42.26 42.21 42.26 6.1K
15:31 42.26 42.29 42.26 42.29 26.5K
15:32 42.29 42.29 42.27 42.27 4.2K
15:33 42.27 42.27 42.24 42.25 5.9K
15:34 42.25 42.25 42.24 42.25 14.1K
15:35 42.23 42.24 42.21 42.21 10.2K
15:36 42.21 42.21 42.19 42.19 5.8K
15:37 42.20 42.20 42.17 42.18 14.1K
15:38 42.16 42.16 42.16 42.16 8.1K
15:39 42.16 42.16 42.13 42.13 11.3K
15:40 42.13 42.13 42.08 42.09 8.5K
15:41 42.09 42.12 42.09 42.12 11.4K
15:42 42.13 42.13 42.12 42.12 6.8K
15:43 42.12 42.12 42.09 42.11 6.8K
15:44 42.13 42.14 42.11 42.14 13.2K
15:45 42.13 42.17 42.13 42.17 12.5K
15:46 42.17 42.17 42.15 42.15 7.9K
15:47 42.17 42.20 42.17 42.19 19.0K
15:48 42.20 42.25 42.20 42.25 11.4K
15:49 42.25 42.27 42.23 42.23 9.2K
15:50 42.24 42.32 42.24 42.30 9.3K
15:51 42.30 42.30 42.23 42.27 21.3K
15:52 42.29 42.30 42.26 42.28 15.8K
15:53 42.28 42.30 42.27 42.30 15.0K
15:54 42.31 42.31 42.28 42.29 21.8K
15:55 42.30 42.34 42.25 42.25 29.8K
15:56 42.25 42.28 42.23 42.24 39.6K
15:57 42.19 42.21 42.17 42.21 62.8K
15:58 42.21 42.24 42.19 42.24 96.1K
15:59 42.25 42.29 42.25 42.29 736.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar