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 42.13 42.13 42.09 42.09 25.4K
09:31 42.15 42.23 42.15 42.23 1.7K
09:32 42.22 42.22 42.20 42.20 4.2K
09:33 42.20 42.20 42.20 42.20 2.8K
09:34 42.25 42.25 42.18 42.23 4.7K
09:35 42.14 42.14 41.92 42.03 3.7K
09:36 42.03 42.07 42.03 42.07 1.7K
09:37 42.00 42.09 41.99 42.05 3.6K
09:38 42.05 42.10 42.05 42.10 3.7K
09:39 42.18 42.18 42.08 42.15 4.7K
09:40 42.07 42.14 42.02 42.02 1.5K
09:41 41.91 41.92 41.91 41.92 1.5K
09:42 41.88 41.90 41.88 41.90 1.2K
09:43 41.89 41.89 41.89 41.89 0.3K
09:44 41.86 41.88 41.86 41.88 0.4K
09:45 41.90 41.90 41.79 41.79 8.2K
09:46 41.84 41.84 41.82 41.83 10.4K
09:47 41.82 41.86 41.77 41.86 5.0K
09:48 41.86 41.86 41.85 41.85 4.6K
09:49 41.92 41.98 41.89 41.97 4.5K
09:50 41.92 41.92 41.84 41.84 12.6K
09:51 41.83 41.83 41.77 41.79 5.3K
09:52 41.87 41.87 41.85 41.85 3.2K
09:53 41.89 41.89 41.89 41.89 1.9K
09:54 41.89 41.89 41.85 41.89 3.2K
09:55 41.87 41.87 41.84 41.86 3.0K
09:56 41.86 41.87 41.85 41.87 3.2K
09:57 41.86 41.86 41.85 41.85 3.9K
09:58 41.85 41.86 41.85 41.86 5.1K
09:59 41.83 41.83 41.74 41.74 8.7K
10:00 41.77 41.77 41.70 41.73 4.6K
10:01 41.75 41.76 41.74 41.74 2.9K
10:02 41.73 41.73 41.67 41.67 7.2K
10:03 41.68 41.68 41.58 41.59 8.8K
10:04 41.56 41.56 41.47 41.47 12.5K
10:05 41.47 41.51 41.47 41.49 9.3K
10:06 41.50 41.55 41.50 41.53 11.1K
10:07 41.53 41.53 41.50 41.51 7.1K
10:08 41.54 41.56 41.54 41.56 2.2K
10:09 41.54 41.54 41.50 41.52 8.4K
10:10 41.52 41.53 41.51 41.52 5.3K
10:11 41.52 41.53 41.45 41.46 9.1K
10:12 41.46 41.48 41.42 41.42 6.6K
10:13 41.42 41.42 41.40 41.41 5.5K
10:14 41.44 41.46 41.44 41.44 6.4K
10:15 41.50 41.51 41.50 41.51 3.1K
10:16 41.51 41.54 41.51 41.53 6.5K
10:17 41.57 41.59 41.56 41.57 6.6K
10:18 41.55 41.55 41.54 41.54 1.5K
10:19 41.55 41.55 41.51 41.51 4.7K
10:20 41.49 41.51 41.35 41.35 46.0K
10:21 41.35 41.43 41.35 41.40 13.8K
10:22 41.36 41.38 41.34 41.35 5.1K
10:23 41.36 41.40 41.36 41.40 6.1K
10:24 41.40 41.40 41.37 41.37 4.7K
10:25 41.35 41.36 41.35 41.36 3.8K
10:26 41.35 41.36 41.33 41.36 6.5K
10:27 41.36 41.41 41.36 41.40 9.2K
10:28 41.41 41.41 41.37 41.40 6.4K
10:29 41.40 41.42 41.40 41.41 12.3K
10:30 41.41 41.41 41.39 41.41 5.7K
10:31 41.43 41.44 41.42 41.44 6.9K
10:32 41.40 41.42 41.38 41.42 4.1K
10:33 41.42 41.42 41.42 41.42 2.8K
10:34 41.45 41.45 41.40 41.40 4.9K
10:35 41.40 41.44 41.40 41.41 5.1K
10:36 41.38 41.47 41.38 41.44 5.5K
10:37 41.43 41.46 41.43 41.46 3.6K
10:38 41.46 41.47 41.46 41.46 2.6K
10:39 41.47 41.47 41.44 41.44 4.5K
10:40 41.45 41.47 41.45 41.46 8.6K
10:41 41.45 41.45 41.45 41.45 2.0K
10:42 41.44 41.45 41.44 41.44 3.6K
10:43 41.44 41.44 41.41 41.41 4.9K
10:44 41.41 41.42 41.41 41.42 6.0K
10:45 41.42 41.44 41.39 41.40 9.5K
10:46 41.40 41.44 41.40 41.42 7.8K
10:47 41.44 41.44 41.41 41.41 6.6K
10:48 41.40 41.42 41.39 41.42 7.6K
10:49 41.47 41.49 41.44 41.49 6.5K
10:50 41.49 41.51 41.47 41.51 5.0K
10:51 41.49 41.49 41.46 41.46 6.6K
10:52 41.43 41.44 41.39 41.39 7.8K
10:53 41.42 41.42 41.40 41.40 6.0K
10:54 41.40 41.40 41.38 41.40 5.1K
10:55 41.40 41.44 41.38 41.38 17.2K
10:56 41.36 41.40 41.36 41.40 5.0K
10:57 41.44 41.44 41.41 41.43 6.4K
10:58 41.46 41.46 41.45 41.45 6.5K
10:59 41.43 41.43 41.40 41.40 4.0K
11:00 41.38 41.38 41.34 41.34 4.9K
11:01 41.33 41.34 41.23 41.23 18.3K
11:02 41.22 41.22 41.21 41.21 2.7K
11:03 41.21 41.28 41.21 41.28 5.3K
11:04 41.32 41.32 41.29 41.29 6.7K
11:05 41.31 41.34 41.31 41.31 9.4K
11:06 41.31 41.32 41.31 41.32 1.4K
11:07 41.32 41.32 41.30 41.30 5.7K
11:08 41.32 41.32 41.32 41.32 3.3K
11:09 41.33 41.39 41.33 41.39 4.1K
11:10 41.46 41.46 41.31 41.31 34.3K
11:11 41.29 41.29 41.24 41.26 9.7K
11:12 41.24 41.24 41.23 41.24 2.0K
11:13 41.25 41.28 41.24 41.27 6.1K
11:14 41.29 41.35 41.29 41.34 9.1K
11:15 41.34 41.35 41.33 41.33 6.3K
11:16 41.32 41.32 41.28 41.29 3.2K
11:17 41.26 41.28 41.26 41.28 4.5K
11:18 41.27 41.27 41.27 41.27 7.9K
11:19 41.26 41.27 41.26 41.27 1.9K
11:20 41.27 41.31 41.27 41.31 15.7K
11:21 41.32 41.32 41.30 41.31 8.9K
11:22 41.31 41.31 41.30 41.31 4.6K
11:23 41.31 41.31 41.30 41.30 5.0K
11:24 41.29 41.30 41.28 41.30 3.8K
11:25 41.30 41.34 41.30 41.34 9.6K
11:26 41.31 41.32 41.30 41.30 4.0K
11:27 41.30 41.30 41.29 41.29 3.2K
11:28 41.29 41.33 41.29 41.33 11.9K
11:29 41.33 41.33 41.26 41.29 58.0K
11:30 41.30 41.30 41.27 41.29 25.6K
11:31 41.28 41.30 41.26 41.30 5.9K
11:32 41.30 41.30 41.30 41.30 1.3K
11:33 41.31 41.31 41.26 41.27 10.0K
11:34 41.30 41.33 41.30 41.33 3.0K
11:35 41.32 41.32 41.29 41.29 3.8K
11:36 41.26 41.29 41.26 41.29 1.8K
11:37 41.27 41.33 41.27 41.33 6.5K
11:38 41.33 41.33 41.33 41.33 1.9K
11:39 41.35 41.40 41.35 41.36 13.5K
11:40 41.36 41.37 41.36 41.36 10.8K
11:41 41.37 41.37 41.37 41.37 1.6K
11:42 41.37 41.37 41.37 41.37 2.3K
11:43 41.38 41.39 41.37 41.38 13.2K
11:44 41.38 41.38 41.36 41.36 5.4K
11:45 41.39 41.39 41.37 41.37 2.0K
11:46 41.37 41.37 41.33 41.33 6.4K
11:47 41.34 41.34 41.32 41.32 12.3K
11:48 41.32 41.33 41.31 41.33 6.8K
11:49 41.30 41.30 41.30 41.30 5.2K
11:50 41.32 41.32 41.32 41.32 2.1K
11:51 41.29 41.29 41.29 41.29 8.4K
11:52 41.31 41.31 41.30 41.30 5.2K
11:53 41.29 41.30 41.29 41.30 5.7K
11:54 41.30 41.30 41.30 41.30 1.0K
11:55 41.30 41.30 41.28 41.28 4.5K
11:56 41.28 41.29 41.28 41.29 7.7K
11:57 41.32 41.32 41.32 41.32 2.1K
11:58 41.32 41.33 41.31 41.33 2.7K
11:59 41.31 41.31 41.30 41.30 3.7K
12:00 41.28 41.28 41.28 41.28 2.4K
12:01 41.26 41.27 41.26 41.26 8.9K
12:02 41.26 41.27 41.26 41.27 2.2K
12:03 41.27 41.27 41.21 41.22 7.9K
12:04 41.21 41.22 41.20 41.22 6.6K
12:05 41.22 41.25 41.22 41.25 8.9K
12:06 41.25 41.25 41.23 41.23 10.3K
12:07 41.22 41.24 41.22 41.24 4.8K
12:08 41.23 41.24 41.23 41.24 2.2K
12:09 41.23 41.23 41.22 41.22 3.7K
12:10 41.23 41.23 41.21 41.21 3.5K
12:11 41.22 41.24 41.22 41.24 5.8K
12:12 41.23 41.24 41.22 41.24 6.6K
12:13 41.25 41.25 41.24 41.24 1.8K
12:14 41.23 41.24 41.23 41.23 7.1K
12:15 41.24 41.25 41.24 41.24 3.1K
12:16 41.24 41.24 41.19 41.19 6.8K
12:17 41.19 41.20 41.19 41.20 8.5K
12:18 41.21 41.21 41.19 41.19 6.1K
12:19 41.18 41.18 41.12 41.12 5.6K
12:20 41.14 41.15 41.13 41.14 4.1K
12:21 41.13 41.14 41.13 41.14 4.4K
12:22 41.15 41.15 41.15 41.15 0.6K
12:23 41.15 41.15 41.13 41.13 9.1K
12:24 41.15 41.17 41.15 41.17 6.7K
12:25 41.20 41.20 41.18 41.18 3.8K
12:26 41.18 41.18 41.18 41.18 1.8K
12:27 41.17 41.17 41.17 41.17 3.6K
12:28 41.17 41.17 41.15 41.16 2.5K
12:29 41.15 41.17 41.15 41.17 13.2K
12:30 41.17 41.18 41.17 41.18 5.0K
12:31 41.16 41.16 41.16 41.16 1.5K
12:32 41.15 41.15 41.14 41.14 1.7K
12:33 41.16 41.17 41.16 41.17 3.2K
12:34 41.18 41.19 41.18 41.19 11.7K
12:35 41.18 41.20 41.18 41.20 3.5K
12:36 41.20 41.20 41.20 41.20 5.0K
12:37 41.21 41.21 41.21 41.21 1.5K
12:38 41.20 41.20 41.18 41.18 2.3K
12:39 41.18 41.20 41.18 41.20 3.5K
12:40 41.22 41.22 41.22 41.22 6.1K
12:41 41.22 41.22 41.21 41.21 2.8K
12:42 41.21 41.21 41.20 41.20 1.1K
12:43 41.19 41.20 41.19 41.20 2.4K
12:44 41.20 41.20 41.18 41.18 3.6K
12:45 41.16 41.17 41.16 41.17 10.7K
12:46 41.16 41.16 41.15 41.15 2.9K
12:47 41.16 41.16 41.15 41.15 1.4K
12:48 41.16 41.17 41.15 41.15 5.1K
12:49 41.16 41.16 41.16 41.16 3.5K
12:50 41.15 41.15 41.15 41.15 4.1K
12:51 41.14 41.14 41.14 41.14 1.8K
12:52 41.13 41.13 41.12 41.13 4.4K
12:53 41.12 41.13 41.12 41.13 6.3K
12:54 41.13 41.16 41.13 41.16 8.2K
12:55 41.19 41.19 41.19 41.19 2.7K
12:56 41.19 41.19 41.19 41.19 5.5K
12:57 41.19 41.19 41.19 41.19 2.5K
12:58 41.20 41.21 41.20 41.21 4.8K
13:00 41.23 41.25 41.23 41.24 5.1K
13:01 41.23 41.24 41.21 41.21 6.3K
13:02 41.22 41.23 41.22 41.22 2.4K
13:03 41.22 41.22 41.21 41.21 2.9K
13:04 41.19 41.19 41.13 41.13 7.8K
13:05 41.13 41.13 41.13 41.13 1.3K
13:06 41.13 41.15 41.13 41.15 4.7K
13:07 41.14 41.14 41.12 41.12 6.2K
13:08 41.12 41.12 41.11 41.12 3.7K
13:09 41.12 41.13 41.12 41.13 3.2K
13:10 41.13 41.13 41.13 41.13 5.0K
13:11 41.12 41.13 41.12 41.13 3.6K
13:12 41.12 41.12 41.12 41.12 3.3K
13:13 41.13 41.13 41.13 41.13 4.6K
13:14 41.13 41.13 41.11 41.11 27.2K
13:15 41.08 41.08 41.08 41.08 5.8K
13:16 41.08 41.10 41.08 41.09 6.7K
13:17 41.08 41.08 41.08 41.08 2.0K
13:18 41.08 41.10 41.08 41.10 3.3K
13:19 41.09 41.10 41.09 41.10 0.7K
13:20 41.10 41.15 41.10 41.15 8.3K
13:21 41.15 41.16 41.15 41.15 4.9K
13:22 41.16 41.17 41.16 41.17 10.5K
13:23 41.19 41.20 41.18 41.18 9.3K
13:24 41.19 41.19 41.19 41.19 4.7K
13:25 41.20 41.20 41.17 41.17 5.1K
13:27 41.16 41.16 41.16 41.16 2.5K
13:28 41.16 41.16 41.15 41.15 2.8K
13:29 41.13 41.13 41.13 41.13 5.5K
13:30 41.16 41.16 41.16 41.16 5.4K
13:31 41.15 41.15 41.15 41.15 2.6K
13:32 41.14 41.14 41.10 41.10 4.2K
13:33 41.10 41.10 41.09 41.09 3.7K
13:34 41.09 41.09 41.09 41.09 2.0K
13:35 41.09 41.09 41.08 41.09 1.8K
13:36 41.09 41.13 41.09 41.13 8.1K
13:37 41.13 41.14 41.13 41.14 1.6K
13:38 41.13 41.13 41.12 41.13 4.3K
13:39 41.13 41.14 41.11 41.11 7.4K
13:40 41.11 41.11 41.10 41.10 4.9K
13:41 41.09 41.09 41.09 41.09 3.4K
13:42 41.11 41.11 41.09 41.10 6.9K
13:43 41.10 41.10 41.10 41.10 1.4K
13:44 41.11 41.11 41.11 41.11 3.0K
13:45 41.11 41.11 41.09 41.09 6.3K
13:46 41.08 41.08 41.06 41.06 7.7K
13:47 41.07 41.07 41.07 41.07 1.1K
13:48 41.08 41.08 41.07 41.07 5.0K
13:49 41.08 41.08 41.07 41.07 3.3K
13:50 41.08 41.10 41.07 41.07 17.0K
13:51 41.06 41.06 41.06 41.06 2.1K
13:52 41.07 41.08 41.07 41.08 2.6K
13:53 41.08 41.08 41.07 41.08 3.9K
13:54 41.09 41.10 41.09 41.10 5.3K
13:55 41.09 41.09 41.08 41.09 5.0K
13:56 41.07 41.10 41.07 41.10 6.5K
13:57 41.09 41.10 41.09 41.10 4.2K
13:58 41.10 41.10 41.07 41.07 4.7K
13:59 41.08 41.08 41.05 41.06 4.3K
14:00 41.07 41.07 41.07 41.07 2.0K
14:01 41.03 41.03 41.02 41.02 4.9K
14:02 41.03 41.03 41.02 41.03 11.7K
14:03 41.03 41.05 41.03 41.05 6.6K
14:04 41.06 41.07 41.06 41.07 2.6K
14:05 41.07 41.07 41.06 41.07 2.7K
14:06 41.07 41.07 41.05 41.05 6.1K
14:07 41.06 41.08 41.06 41.08 15.1K
14:08 41.08 41.08 41.08 41.08 1.7K
14:09 41.08 41.10 41.08 41.09 5.9K
14:10 41.11 41.13 41.11 41.13 7.3K
14:11 41.13 41.13 41.06 41.06 10.0K
14:12 41.07 41.07 41.07 41.07 0.7K
14:13 41.06 41.06 41.06 41.06 3.0K
14:14 41.05 41.05 41.04 41.04 2.1K
14:15 41.05 41.05 41.04 41.04 5.7K
14:16 41.03 41.03 41.02 41.02 17.1K
14:18 41.04 41.04 41.02 41.03 19.5K
14:19 41.02 41.02 40.99 40.99 13.2K
14:20 40.97 40.97 40.95 40.95 3.6K
14:21 40.96 40.96 40.94 40.94 7.1K
14:22 40.93 40.93 40.88 40.88 7.4K
14:23 40.89 40.97 40.89 40.97 15.7K
14:24 40.99 41.00 40.99 41.00 4.5K
14:25 40.99 40.99 40.98 40.98 9.4K
14:26 40.98 40.99 40.98 40.99 2.9K
14:27 40.99 40.99 40.98 40.98 7.8K
14:28 40.98 40.99 40.98 40.99 4.7K
14:29 40.98 41.01 40.98 41.01 7.5K
14:30 41.00 41.00 40.93 40.93 13.5K
14:31 40.93 40.95 40.93 40.94 7.7K
14:32 40.94 40.95 40.93 40.93 5.6K
14:33 40.93 40.93 40.93 40.93 0.9K
14:34 40.93 40.94 40.93 40.94 6.5K
14:35 40.94 40.95 40.94 40.95 3.9K
14:36 40.95 40.95 40.95 40.95 1.3K
14:37 40.95 40.99 40.95 40.98 12.8K
14:38 40.97 40.97 40.95 40.96 6.6K
14:39 40.98 40.99 40.98 40.98 3.2K
14:40 40.99 41.00 40.99 41.00 7.0K
14:41 41.00 41.00 41.00 41.00 4.2K
14:42 41.01 41.03 41.01 41.03 7.9K
14:43 41.03 41.03 41.03 41.03 1.9K
14:44 41.02 41.02 41.02 41.02 4.5K
14:45 41.01 41.02 41.01 41.02 4.6K
14:46 41.02 41.02 41.00 41.00 6.3K
14:47 41.00 41.00 41.00 41.00 3.6K
14:48 41.01 41.02 41.01 41.01 6.2K
14:49 41.02 41.03 41.02 41.03 6.0K
14:50 41.02 41.03 41.02 41.02 13.0K
14:51 40.99 41.00 40.99 41.00 9.0K
14:52 41.01 41.01 41.01 41.01 2.9K
14:53 41.02 41.02 41.02 41.02 5.0K
14:54 41.04 41.04 41.04 41.04 0.9K
14:55 41.03 41.03 41.02 41.02 4.3K
14:56 41.02 41.04 41.02 41.04 5.8K
14:57 41.03 41.05 41.03 41.05 8.5K
14:58 41.05 41.05 41.04 41.04 2.0K
14:59 41.05 41.05 41.02 41.02 7.1K
15:00 41.01 41.02 41.01 41.02 6.8K
15:01 41.01 41.02 41.01 41.02 2.9K
15:02 40.99 40.99 40.99 40.99 4.3K
15:03 40.99 40.99 40.95 40.96 11.0K
15:04 40.96 40.97 40.96 40.97 3.6K
15:05 40.97 40.97 40.96 40.96 3.4K
15:06 40.97 41.00 40.97 41.00 5.2K
15:07 40.99 40.99 40.99 40.99 8.2K
15:08 40.99 41.00 40.99 41.00 6.8K
15:09 41.01 41.03 41.00 41.00 7.2K
15:10 41.01 41.02 41.01 41.02 4.9K
15:11 41.02 41.02 40.99 41.00 9.9K
15:12 41.00 41.00 40.99 40.99 3.5K
15:13 40.99 41.01 40.99 41.00 4.9K
15:14 40.99 41.01 40.99 41.00 6.7K
15:15 40.98 41.00 40.98 40.99 6.1K
15:16 41.00 41.00 40.97 40.98 6.4K
15:17 40.99 40.99 40.97 40.97 10.0K
15:18 40.96 40.97 40.90 40.90 10.8K
15:19 40.90 40.91 40.90 40.90 7.9K
15:20 40.90 40.92 40.90 40.91 7.1K
15:21 40.90 40.90 40.88 40.89 27.9K
15:22 40.89 40.91 40.89 40.90 6.2K
15:23 40.91 40.92 40.90 40.90 10.6K
15:24 40.91 40.92 40.91 40.91 6.1K
15:25 40.91 40.92 40.91 40.91 8.3K
15:26 40.90 40.90 40.90 40.90 5.4K
15:27 40.91 40.91 40.87 40.88 12.4K
15:28 40.88 40.88 40.86 40.86 4.9K
15:29 40.86 40.86 40.84 40.84 15.2K
15:30 40.89 40.89 40.88 40.88 9.7K
15:31 40.86 40.88 40.86 40.87 8.8K
15:32 40.87 40.87 40.85 40.85 9.3K
15:33 40.85 40.85 40.84 40.84 9.5K
15:34 40.85 40.85 40.84 40.85 9.3K
15:35 40.86 40.90 40.86 40.90 12.7K
15:36 40.89 40.89 40.88 40.88 11.7K
15:37 40.88 40.88 40.87 40.88 2.5K
15:38 40.88 40.95 40.88 40.92 35.4K
15:39 40.93 40.98 40.93 40.96 19.0K
15:40 40.96 40.98 40.92 40.98 24.7K
15:41 41.00 41.00 40.99 41.00 14.1K
15:42 41.01 41.02 41.00 41.01 7.6K
15:43 41.02 41.02 40.99 40.99 11.0K
15:44 40.99 41.00 40.97 40.97 21.7K
15:45 40.98 40.98 40.98 40.98 2.9K
15:46 40.99 40.99 40.97 40.97 19.0K
15:47 40.97 40.98 40.97 40.98 10.0K
15:48 40.96 40.97 40.95 40.96 19.1K
15:49 40.97 40.97 40.94 40.94 18.5K
15:50 40.93 41.07 40.93 41.07 47.6K
15:51 41.10 41.10 41.06 41.06 36.7K
15:52 41.05 41.07 41.05 41.06 20.5K
15:53 41.07 41.08 41.05 41.07 24.6K
15:54 41.08 41.08 41.06 41.08 34.5K
15:55 41.08 41.08 40.97 40.97 34.1K
15:56 40.97 40.98 40.96 40.98 35.7K
15:57 40.99 41.02 40.99 41.00 56.6K
15:58 41.00 41.01 40.97 40.98 77.8K
15:59 40.98 41.07 40.97 41.06 1,256.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar