Bill Com Holdings Inc (BILL)

BILL
🏛️ Vereinigte Staaten →
54.53
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 250.24 255.28 248.04 249.15 0.6M
2021-12-30 247.99 256.80 246.37 251.15 0.8M
2021-12-29 245.00 249.98 238.29 248.64 0.6M
2021-12-28 255.27 255.85 242.00 242.60 0.8M
2021-12-27 255.46 260.91 252.48 253.42 0.7M
2021-12-23 257.41 259.22 252.94 253.38 0.7M
2021-12-22 256.64 262.65 250.52 258.29 1.0M
2021-12-21 246.59 260.50 240.06 256.29 2.1M
2021-12-20 232.93 245.39 229.85 242.19 1.9M
2021-12-17 228.66 247.49 224.02 244.74 2.9M
2021-12-16 250.65 255.58 225.20 232.99 2.3M
2021-12-15 241.82 251.62 233.39 249.65 2.3M
2021-12-14 243.97 247.89 233.50 241.13 1.9M
2021-12-13 253.51 265.48 250.47 250.83 1.3M
2021-12-10 258.01 268.91 250.21 255.04 1.6M
2021-12-09 263.78 269.31 250.91 254.52 1.6M
2021-12-08 254.76 269.48 248.11 264.47 1.7M
2021-12-07 243.30 258.72 242.41 254.76 2.7M
2021-12-06 234.32 242.27 224.19 232.81 2.6M
2021-12-03 250.00 252.88 220.93 236.98 2.9M
2021-12-02 248.78 254.96 238.07 251.30 2.9M
2021-12-01 286.86 287.87 250.95 252.02 2.4M
2021-11-30 301.49 307.10 275.75 280.85 5.8M
2021-11-29 304.10 306.72 291.61 298.50 1.8M
2021-11-26 295.00 308.20 295.00 300.00 1.2M
2021-11-24 291.05 300.85 289.37 298.76 2.0M
2021-11-23 297.29 308.80 282.51 295.02 2.1M
2021-11-22 321.62 322.00 290.32 300.06 2.0M
2021-11-19 317.87 329.67 314.12 318.17 1.7M
2021-11-18 325.00 328.00 312.43 314.00 1.7M
2021-11-17 340.57 345.55 320.27 324.38 1.7M
2021-11-16 323.64 340.37 321.33 339.27 1.3M
2021-11-15 335.00 336.77 320.89 325.81 1.3M
2021-11-12 332.99 339.59 325.72 334.70 1.0M
2021-11-11 332.59 337.51 325.59 330.40 1.0M
2021-11-10 337.71 341.61 322.49 327.24 1.3M
2021-11-09 345.83 348.00 333.28 342.26 1.1M
2021-11-08 336.82 348.50 330.21 341.82 1.3M
2021-11-05 338.50 343.50 315.30 334.46 3.5M
2021-11-04 291.43 302.92 284.39 293.90 2.1M
2021-11-03 300.00 300.00 286.61 293.21 1.2M
2021-11-02 301.48 301.48 293.90 295.47 0.9M
2021-11-01 292.99 299.88 292.99 299.75 0.9M
2021-10-29 288.93 295.97 287.04 294.31 0.7M
2021-10-28 289.36 296.13 288.88 291.51 0.4M
2021-10-27 289.07 296.00 288.31 290.17 0.9M
2021-10-26 303.52 307.04 285.55 286.29 1.3M
2021-10-25 305.09 312.99 299.55 300.53 0.9M
2021-10-22 303.01 306.00 296.86 302.13 0.7M
2021-10-21 294.19 309.63 293.17 303.76 1.3M
2021-10-20 303.00 305.69 292.60 295.76 1.0M
2021-10-19 300.00 303.27 293.29 297.50 1.3M
2021-10-18 298.26 302.56 292.25 295.96 1.3M
2021-10-15 297.12 300.86 290.72 296.05 1.1M
2021-10-14 299.47 308.65 296.70 300.64 1.3M
2021-10-13 281.25 295.67 281.25 294.71 1.6M
2021-10-12 275.35 283.86 272.36 280.09 1.0M
2021-10-11 271.60 281.63 266.21 270.60 0.9M
2021-10-08 279.56 282.98 270.43 274.33 0.9M
2021-10-07 274.54 282.85 274.42 277.99 1.1M
2021-10-06 263.21 277.84 262.29 273.52 1.7M
2021-10-05 263.35 268.94 261.66 267.39 1.4M
2021-10-04 272.78 273.04 254.15 261.30 1.5M
2021-10-01 269.02 279.52 262.84 277.13 1.5M
2021-09-30 261.82 271.46 259.84 266.95 1.3M
2021-09-29 264.71 266.88 256.78 259.61 1.5M
2021-09-28 265.11 265.32 251.69 258.77 2.1M
2021-09-27 267.13 271.98 260.50 270.87 1.9M
2021-09-24 275.83 275.83 267.33 273.13 1.6M
2021-09-23 274.96 279.29 266.54 276.90 3.0M
2021-09-22 276.35 279.50 267.26 274.32 6.5M
2021-09-21 269.80 275.80 262.37 274.14 3.7M
2021-09-20 287.94 288.45 278.18 283.75 1.6M
2021-09-17 296.79 297.74 289.61 294.20 2.0M
2021-09-16 287.82 297.29 286.58 296.56 1.1M
2021-09-15 285.99 291.79 280.37 289.25 1.3M
2021-09-14 283.36 291.19 283.36 286.63 1.0M
2021-09-13 281.99 285.26 272.97 280.71 1.4M
2021-09-10 285.95 289.77 280.45 281.04 1.5M
2021-09-09 295.00 299.31 292.06 293.05 0.8M
2021-09-08 292.53 301.99 288.64 297.53 1.4M
2021-09-07 297.50 299.68 289.13 294.40 1.8M
2021-09-03 289.15 299.15 287.04 297.14 1.7M
2021-09-02 278.49 292.61 277.20 287.46 1.5M
2021-09-01 273.15 282.49 273.01 277.13 1.3M
2021-08-31 278.25 281.58 272.00 274.39 2.3M
2021-08-30 290.00 291.17 270.00 282.08 2.5M
2021-08-27 249.03 288.88 237.00 283.98 10.7M
2021-08-26 219.87 222.79 217.60 219.05 1.0M
2021-08-25 220.21 221.98 215.90 219.41 0.6M
2021-08-24 218.80 221.19 215.15 217.17 1.2M
2021-08-23 210.15 219.00 209.00 217.35 1.0M
2021-08-20 204.93 210.85 204.53 209.35 0.8M
2021-08-19 207.03 211.68 204.32 205.91 0.9M
2021-08-18 197.77 208.89 196.26 204.92 1.2M
2021-08-17 198.44 199.74 191.32 196.90 1.0M
2021-08-16 206.06 206.39 194.52 200.59 1.2M
2021-08-13 204.00 208.72 202.77 207.85 0.8M
2021-08-12 196.68 205.23 194.74 204.33 0.7M
2021-08-11 199.66 200.45 192.82 198.64 0.9M
2021-08-10 203.10 204.88 196.86 199.73 0.9M
2021-08-09 203.82 204.81 201.49 202.45 1.0M
2021-08-06 207.35 209.77 200.06 202.92 0.8M
2021-08-05 206.25 211.20 205.76 208.92 0.6M
2021-08-04 208.01 209.00 203.62 205.95 0.8M
2021-08-03 206.02 208.30 203.74 207.45 0.5M
2021-08-02 207.18 209.65 201.98 207.05 0.4M
2021-07-30 203.78 208.18 203.25 206.82 0.6M
2021-07-29 206.79 211.85 205.38 205.82 0.5M
2021-07-28 204.86 209.76 203.31 207.86 0.5M
2021-07-27 205.78 205.78 192.53 203.30 0.9M
2021-07-26 206.98 211.16 204.04 204.80 0.8M
2021-07-23 204.67 208.49 201.65 208.14 0.8M
2021-07-22 202.00 204.49 199.42 203.04 0.7M
2021-07-21 194.06 200.83 192.00 200.42 1.0M
2021-07-20 190.07 197.26 185.08 194.41 1.2M
2021-07-19 179.30 190.12 175.96 188.54 1.7M
2021-07-16 180.76 184.50 176.50 182.00 1.0M
2021-07-15 187.00 190.70 178.07 179.65 2.8M
2021-07-14 195.52 197.71 185.74 187.20 1.6M
2021-07-13 189.98 195.66 187.13 191.11 1.7M
2021-07-12 191.96 194.64 187.09 190.99 1.1M
2021-07-09 186.99 191.16 186.86 190.61 0.7M
2021-07-08 183.44 189.32 180.35 188.81 1.5M
2021-07-07 190.20 194.80 186.50 189.53 1.2M
2021-07-06 183.98 189.94 179.83 188.36 1.6M
2021-07-02 181.60 185.00 180.00 184.70 0.8M
2021-07-01 181.00 184.80 177.88 179.85 1.0M
2021-06-30 186.01 186.32 182.06 183.18 0.9M
2021-06-29 187.00 188.90 184.40 186.38 1.0M
2021-06-28 190.00 192.89 183.49 186.60 1.1M
2021-06-25 188.93 189.75 180.99 189.46 2.1M
2021-06-24 190.00 192.50 185.50 187.23 1.1M
2021-06-23 186.61 191.80 186.55 189.97 0.7M
2021-06-22 181.00 188.51 180.50 186.61 0.9M
2021-06-21 175.71 184.76 173.52 181.23 1.3M
2021-06-18 170.08 179.85 169.50 178.50 1.4M
2021-06-17 162.00 173.66 161.75 172.74 1.5M
2021-06-16 159.40 163.97 157.37 162.62 1.3M
2021-06-15 155.78 159.70 153.78 159.40 1.2M
2021-06-14 157.72 159.10 155.91 157.05 0.8M
2021-06-11 155.08 157.55 153.13 157.34 0.8M
2021-06-10 154.36 156.68 152.50 155.93 0.6M
2021-06-09 161.58 163.30 154.78 154.97 0.9M
2021-06-08 154.84 161.29 153.98 160.65 1.3M
2021-06-07 147.51 154.99 146.60 153.99 0.8M
2021-06-04 148.77 150.80 147.75 148.48 0.7M
2021-06-03 152.29 153.11 146.39 146.39 1.1M
2021-06-02 151.00 156.15 150.27 155.94 0.9M
2021-06-01 148.93 153.46 144.34 151.59 0.9M
2021-05-28 149.00 154.00 148.20 148.92 1.3M
2021-05-27 147.91 148.98 144.34 147.40 1.7M
2021-05-26 147.50 150.60 146.95 149.50 2.0M
2021-05-25 148.17 148.74 143.52 146.25 1.5M
2021-05-24 147.85 150.13 145.12 148.68 2.1M
2021-05-21 147.48 147.74 143.48 145.55 1.6M
2021-05-20 143.78 147.71 142.66 145.75 1.4M
2021-05-19 137.53 142.16 135.92 140.30 1.5M
2021-05-18 140.00 144.61 137.51 142.28 1.2M
2021-05-17 138.35 140.79 136.24 138.15 1.1M
2021-05-14 135.78 141.33 133.20 140.43 1.2M
2021-05-13 141.28 144.11 130.59 133.86 1.2M
2021-05-12 142.26 145.99 137.74 139.32 1.6M
2021-05-11 134.91 148.65 134.10 147.00 2.3M
2021-05-10 150.79 151.99 139.85 142.07 1.8M
2021-05-07 152.29 157.56 147.01 154.23 3.9M
2021-05-06 137.35 137.81 128.00 130.33 2.4M
2021-05-05 149.00 151.28 136.60 139.37 1.1M
2021-05-04 150.00 151.72 141.14 146.26 2.2M
2021-05-03 155.88 159.68 152.60 153.84 0.8M
2021-04-30 155.00 158.05 153.62 154.63 1.2M
2021-04-29 163.61 164.23 150.05 155.15 1.1M
2021-04-28 161.51 166.70 160.62 162.43 0.8M
2021-04-27 166.01 167.46 162.30 163.29 0.5M
2021-04-26 161.06 167.00 159.17 166.76 0.5M
2021-04-23 154.88 160.53 154.79 159.99 0.5M
2021-04-22 153.00 158.96 151.20 153.32 0.7M
2021-04-21 148.00 152.16 146.55 152.16 0.8M
2021-04-20 153.83 155.59 146.69 148.93 0.8M
2021-04-19 160.08 163.13 152.83 153.39 0.7M
2021-04-16 164.49 164.49 157.29 160.73 0.5M
2021-04-15 164.95 166.73 160.09 164.16 1.0M
2021-04-14 163.00 167.46 160.52 161.02 1.6M
2021-04-13 155.21 162.75 155.01 162.31 1.2M
2021-04-12 155.52 155.52 149.39 153.62 0.7M
2021-04-09 157.84 157.84 152.23 156.71 0.9M
2021-04-08 154.67 158.84 153.34 157.84 1.1M
2021-04-07 151.24 152.00 148.00 151.47 0.8M
2021-04-06 148.21 153.24 146.37 152.26 0.8M
2021-04-05 151.74 152.06 143.33 147.24 1.0M
2021-04-01 149.21 155.72 148.27 149.87 1.5M
2021-03-31 139.83 148.09 139.52 145.50 1.0M
2021-03-30 136.40 139.99 133.57 137.62 2.2M
2021-03-29 146.15 147.80 137.72 138.30 1.0M
2021-03-26 146.73 150.21 140.77 146.00 1.3M
2021-03-25 142.00 145.87 137.76 145.61 1.6M
2021-03-24 156.56 157.29 143.14 144.46 0.9M
2021-03-23 152.67 157.39 150.35 155.65 0.9M
2021-03-22 148.24 154.94 148.02 151.96 0.7M
2021-03-19 145.28 149.44 142.27 146.34 1.2M
2021-03-18 153.32 153.32 143.06 144.33 1.6M
2021-03-17 150.81 160.43 146.74 157.43 1.4M
2021-03-16 159.99 163.50 148.45 151.80 1.2M
2021-03-15 161.16 162.27 152.38 158.86 1.1M
2021-03-12 150.80 163.52 148.09 160.40 2.0M
2021-03-11 150.30 158.15 148.53 155.31 1.3M
2021-03-10 152.08 154.15 142.79 144.76 0.9M
2021-03-09 145.10 152.33 144.04 148.74 1.7M
2021-03-08 147.41 152.00 136.62 138.81 1.7M
2021-03-05 149.82 150.74 134.11 149.00 2.2M
2021-03-04 154.96 156.82 142.14 148.66 2.2M
2021-03-03 162.38 163.56 152.60 156.47 1.1M
2021-03-02 173.14 173.32 162.39 163.00 1.1M
2021-03-01 167.85 172.72 165.56 171.48 1.1M
2021-02-26 163.35 166.79 155.72 165.01 1.5M
2021-02-25 167.27 170.77 156.26 159.17 1.4M
2021-02-24 171.73 172.58 162.07 169.42 0.9M
2021-02-23 163.88 174.37 157.59 171.95 1.3M
2021-02-22 180.00 183.74 171.63 173.01 1.1M
2021-02-19 182.82 186.32 179.89 184.21 0.9M
2021-02-18 174.27 180.59 171.12 180.00 1.0M
2021-02-17 180.53 180.69 170.47 176.03 1.0M
2021-02-16 191.55 193.68 178.23 183.46 2.0M
2021-02-12 187.15 191.50 182.39 190.00 0.8M
2021-02-11 188.11 192.90 184.81 186.18 1.8M
2021-02-10 176.80 195.95 174.05 192.00 2.7M
2021-02-09 179.45 180.98 171.25 173.75 2.1M
2021-02-08 180.00 184.77 175.79 179.01 2.1M
2021-02-05 153.88 190.30 153.88 184.69 6.5M
2021-02-04 135.49 142.45 132.54 139.87 1.4M
2021-02-03 137.48 137.91 132.04 134.20 0.8M
2021-02-02 133.25 140.60 132.50 137.26 1.5M
2021-02-01 123.01 131.40 123.01 130.74 1.5M
2021-01-29 124.31 124.70 119.94 121.88 1.2M
2021-01-28 117.02 126.69 115.65 124.99 2.3M
2021-01-27 116.00 118.64 109.65 113.49 2.5M
2021-01-26 128.32 128.96 119.23 119.53 1.5M
2021-01-25 132.83 136.00 124.53 128.15 1.7M
2021-01-22 130.58 132.33 130.30 131.13 0.6M
2021-01-21 129.78 130.60 128.17 130.17 1.0M
2021-01-20 130.12 130.63 127.98 128.25 1.0M
2021-01-19 130.27 131.00 128.23 128.50 0.8M
2021-01-15 129.96 131.29 127.01 127.74 1.2M
2021-01-14 134.84 137.08 127.88 128.58 1.1M
2021-01-13 137.00 137.53 133.41 134.50 0.8M
2021-01-12 134.11 136.37 132.25 136.00 0.7M
2021-01-11 136.55 138.25 133.27 133.27 1.0M
2021-01-08 138.10 141.40 134.73 138.88 1.7M
2021-01-07 130.98 136.55 130.98 135.85 1.3M
2021-01-06 137.05 137.05 127.38 128.97 2.2M
2021-01-05 138.06 142.91 136.59 139.59 1.2M
2021-01-04 137.02 146.24 133.66 137.46 2.7M