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
2023-12-29 82.70 83.75 81.28 81.59 1.5M
2023-12-28 84.01 84.30 83.01 83.33 1.1M
2023-12-27 84.14 84.55 82.91 84.23 0.8M
2023-12-26 83.79 84.24 82.38 83.58 0.8M
2023-12-22 83.87 85.00 82.40 83.57 1.6M
2023-12-21 82.95 83.95 81.50 82.97 2.1M
2023-12-20 83.22 87.05 80.97 80.99 3.1M
2023-12-19 77.95 83.68 77.95 83.56 3.6M
2023-12-18 75.22 77.68 75.10 77.32 2.3M
2023-12-15 77.50 77.72 75.46 75.96 2.9M
2023-12-14 76.50 80.69 75.55 77.28 2.8M
2023-12-13 70.37 74.87 69.69 74.71 2.3M
2023-12-12 70.40 70.67 69.12 70.38 1.3M
2023-12-11 70.51 71.56 68.85 70.61 1.8M
2023-12-08 68.73 71.49 68.50 70.98 1.8M
2023-12-07 68.74 70.17 67.53 69.37 2.3M
2023-12-06 69.75 71.79 68.37 68.56 3.5M
2023-12-05 71.50 71.75 68.30 69.22 3.7M
2023-12-04 67.56 70.11 67.33 68.52 2.3M
2023-12-01 65.74 68.11 64.02 68.11 2.5M
2023-11-30 68.14 68.48 64.62 65.47 3.1M
2023-11-29 66.50 68.85 66.07 67.94 2.3M
2023-11-28 63.56 66.14 63.52 65.58 1.7M
2023-11-27 63.23 65.44 63.17 64.15 1.7M
2023-11-24 63.53 64.75 63.01 63.85 0.9M
2023-11-22 63.41 64.59 62.51 63.62 1.7M
2023-11-21 63.88 65.09 62.56 62.85 2.6M
2023-11-20 63.51 65.89 63.03 64.60 3.2M
2023-11-17 61.60 63.78 61.00 63.72 3.9M
2023-11-16 60.20 61.70 58.50 60.87 3.8M
2023-11-15 58.10 61.42 57.55 59.64 3.6M
2023-11-14 58.15 59.35 57.24 57.79 4.6M
2023-11-13 56.40 57.48 55.52 57.00 3.2M
2023-11-10 56.19 56.49 53.38 56.48 5.1M
2023-11-09 54.32 59.14 51.94 56.02 20.0M
2023-11-08 63.08 63.73 62.06 62.19 3.3M
2023-11-07 62.86 63.70 61.75 63.20 4.4M
2023-11-06 67.11 71.20 61.27 61.44 8.1M
2023-11-03 64.05 67.49 58.15 66.93 20.8M
2023-11-02 90.72 93.16 88.73 89.47 6.5M
2023-11-01 90.22 90.52 86.53 88.26 2.8M
2023-10-31 90.55 93.07 89.07 91.29 2.7M
2023-10-30 90.84 91.47 86.29 89.71 2.2M
2023-10-27 91.23 91.75 89.09 89.52 1.5M
2023-10-26 92.40 93.48 88.09 90.19 2.7M
2023-10-25 100.10 101.00 91.83 92.35 3.4M
2023-10-24 103.67 105.81 101.20 101.46 1.2M
2023-10-23 99.40 103.83 98.65 101.94 1.5M
2023-10-20 102.29 103.98 99.42 101.00 1.7M
2023-10-19 105.29 107.08 102.43 102.50 2.0M
2023-10-18 108.38 109.35 103.59 103.64 1.9M
2023-10-17 110.01 113.01 109.81 110.11 1.9M
2023-10-16 110.77 113.57 107.60 112.17 0.9M
2023-10-13 114.49 116.31 109.70 110.73 1.5M
2023-10-12 116.77 118.69 113.81 115.71 1.7M
2023-10-11 115.22 116.64 113.42 114.61 0.9M
2023-10-10 112.69 117.06 112.65 114.09 1.3M
2023-10-09 110.30 113.34 109.18 112.55 1.4M
2023-10-06 103.69 112.95 103.69 112.12 2.6M
2023-10-05 104.14 105.88 101.68 105.43 1.4M
2023-10-04 103.70 105.59 101.88 104.59 1.4M
2023-10-03 107.39 108.11 101.95 102.43 1.3M
2023-10-02 108.45 109.98 107.32 108.74 1.2M
2023-09-29 105.98 109.86 105.98 108.57 2.1M
2023-09-28 98.35 106.82 98.35 104.26 2.7M
2023-09-27 98.87 101.13 97.05 99.20 2.8M
2023-09-26 98.86 99.80 97.00 97.91 1.6M
2023-09-25 99.50 100.80 98.67 99.64 1.6M
2023-09-22 101.74 102.34 99.84 100.21 1.0M
2023-09-21 101.84 102.25 99.60 100.21 1.4M
2023-09-20 104.09 106.98 103.52 103.67 1.1M
2023-09-19 105.97 106.26 103.05 103.71 1.6M
2023-09-18 108.50 109.07 106.40 106.54 1.3M
2023-09-15 111.05 111.30 108.69 109.43 1.5M
2023-09-14 113.39 114.29 110.16 111.41 1.1M
2023-09-13 115.04 115.92 111.00 112.72 1.6M
2023-09-12 114.70 117.98 114.50 116.21 0.9M
2023-09-11 116.50 117.56 114.86 116.51 1.1M
2023-09-08 117.24 118.96 115.98 116.02 1.0M
2023-09-07 113.62 117.55 113.08 116.93 0.9M
2023-09-06 117.79 119.32 115.12 116.61 1.0M
2023-09-05 115.00 118.25 114.27 118.20 1.2M
2023-09-01 115.63 118.74 115.63 116.45 1.2M
2023-08-31 115.50 117.66 114.59 115.30 1.5M
2023-08-30 111.10 114.96 110.12 114.88 1.4M
2023-08-29 106.15 111.72 105.38 111.65 1.5M
2023-08-28 106.50 108.23 105.50 107.12 1.1M
2023-08-25 104.13 106.73 102.64 105.26 1.4M
2023-08-24 111.00 111.00 103.74 105.07 1.6M
2023-08-23 108.00 110.19 105.68 109.61 1.7M
2023-08-22 108.89 110.25 107.31 108.61 1.4M
2023-08-21 111.80 113.31 106.76 107.53 3.3M
2023-08-18 94.55 111.91 94.03 110.97 8.8M
2023-08-17 104.49 105.48 101.35 101.56 3.1M
2023-08-16 101.45 106.85 101.45 104.95 2.7M
2023-08-15 103.69 104.68 101.78 102.04 1.9M
2023-08-14 104.16 105.93 102.55 104.93 1.4M
2023-08-11 104.08 106.33 103.26 105.51 1.0M
2023-08-10 109.00 109.70 104.76 105.33 1.4M
2023-08-09 108.75 110.53 106.88 107.65 1.1M
2023-08-08 108.14 109.91 107.18 109.22 2.0M
2023-08-07 115.29 115.94 110.45 112.19 1.5M
2023-08-04 116.84 119.20 114.53 115.32 1.4M
2023-08-03 116.34 116.93 113.37 115.31 1.5M
2023-08-02 121.33 121.64 115.39 117.46 1.7M
2023-08-01 124.26 125.61 123.04 124.83 1.2M
2023-07-31 122.22 127.64 122.00 125.34 1.3M
2023-07-28 123.29 126.00 122.00 124.62 1.2M
2023-07-27 124.60 124.72 119.23 120.12 1.0M
2023-07-26 124.60 124.60 121.26 121.86 1.2M
2023-07-25 126.17 126.75 123.84 124.60 0.9M
2023-07-24 125.70 126.43 123.01 124.25 1.1M
2023-07-21 130.91 131.55 122.59 124.88 2.1M
2023-07-20 130.50 131.58 127.36 129.27 1.3M
2023-07-19 136.67 139.50 131.83 132.83 1.8M
2023-07-18 131.79 135.93 130.46 135.52 1.6M
2023-07-17 125.56 130.93 124.65 130.17 1.5M
2023-07-14 127.23 128.05 123.96 125.05 1.3M
2023-07-13 124.21 127.80 122.61 127.06 1.5M
2023-07-12 125.53 126.38 120.05 121.48 1.3M
2023-07-11 119.99 121.95 118.07 121.61 1.5M
2023-07-10 113.54 119.70 113.51 118.57 1.0M
2023-07-07 114.72 117.75 114.33 115.60 1.2M
2023-07-06 116.07 116.53 111.85 115.03 1.2M
2023-07-05 116.52 116.55 114.23 115.65 1.2M
2023-07-03 117.12 118.98 116.01 116.94 0.7M
2023-06-30 118.00 119.00 116.45 116.85 1.3M
2023-06-29 120.00 120.00 115.22 116.12 1.5M
2023-06-28 113.78 119.58 113.70 118.72 1.9M
2023-06-27 110.36 115.93 110.03 114.85 2.3M
2023-06-26 107.47 111.22 106.59 108.26 1.0M
2023-06-23 107.84 109.03 107.00 108.19 1.1M
2023-06-22 107.80 110.03 107.30 109.85 1.0M
2023-06-21 111.24 111.91 106.42 108.63 1.2M
2023-06-20 110.00 112.94 109.53 111.81 1.4M
2023-06-16 114.52 115.09 110.11 111.26 2.2M
2023-06-15 112.76 115.81 111.60 114.47 1.4M
2023-06-14 117.16 117.73 112.84 114.24 1.7M
2023-06-13 118.00 119.52 116.91 118.13 1.6M
2023-06-12 111.75 116.29 111.13 115.51 2.0M
2023-06-09 117.20 118.63 114.81 115.26 1.3M
2023-06-08 109.66 116.52 109.30 115.90 1.5M
2023-06-07 117.51 118.82 110.71 111.03 2.5M
2023-06-06 110.90 117.88 110.50 117.09 2.6M
2023-06-05 105.69 112.50 105.27 111.49 2.5M
2023-06-02 106.31 108.49 105.55 107.46 1.8M
2023-06-01 100.53 105.15 100.15 103.99 1.3M
2023-05-31 97.25 103.79 96.74 103.58 2.1M
2023-05-30 99.99 102.82 97.89 98.32 1.6M
2023-05-26 95.83 99.87 95.33 98.27 1.7M
2023-05-25 99.78 100.87 94.26 95.11 1.8M
2023-05-24 95.45 97.92 94.90 97.67 1.2M
2023-05-23 98.59 101.39 96.53 96.76 1.7M
2023-05-22 94.25 99.71 93.58 99.66 1.8M
2023-05-19 97.57 97.61 94.22 94.66 1.3M
2023-05-18 96.79 98.19 95.46 97.69 1.5M
2023-05-17 94.58 97.42 94.58 96.32 1.2M
2023-05-16 96.61 96.99 93.22 94.20 1.5M
2023-05-15 93.96 99.55 93.66 97.69 2.0M
2023-05-12 98.89 98.89 93.34 93.70 2.2M
2023-05-11 98.53 100.00 95.35 99.52 1.8M
2023-05-10 98.13 101.27 97.67 99.15 1.9M
2023-05-09 95.52 99.10 95.52 96.31 2.2M
2023-05-08 95.24 97.40 92.91 97.35 2.7M
2023-05-05 94.83 99.89 89.75 94.04 8.4M
2023-05-04 79.97 82.56 79.45 79.91 3.5M
2023-05-03 76.14 81.29 75.50 78.63 2.7M
2023-05-02 76.67 77.65 75.50 75.69 1.8M
2023-05-01 76.20 78.35 74.88 77.47 1.5M
2023-04-28 77.00 78.70 75.45 76.81 2.3M
2023-04-27 77.30 78.66 76.17 78.34 1.3M
2023-04-26 74.70 78.67 74.59 75.95 2.4M
2023-04-25 74.99 75.51 72.04 73.04 2.1M
2023-04-24 78.84 79.73 76.22 76.58 1.2M
2023-04-21 78.49 79.64 77.19 79.41 1.9M
2023-04-20 75.49 78.12 75.24 76.68 1.2M
2023-04-19 77.16 77.95 74.67 77.65 1.4M
2023-04-18 79.19 79.19 76.93 78.35 1.3M
2023-04-17 75.40 78.00 74.80 77.96 1.4M
2023-04-14 76.03 77.09 74.68 75.51 1.7M
2023-04-13 75.98 77.43 75.31 76.42 1.5M
2023-04-12 79.32 79.81 74.09 74.80 1.9M
2023-04-11 74.50 77.53 73.21 77.20 1.6M
2023-04-10 73.63 74.91 71.88 74.84 1.1M
2023-04-06 74.19 75.65 72.51 75.08 1.8M
2023-04-05 79.27 79.27 73.29 74.89 2.0M
2023-04-04 80.21 80.80 79.19 79.98 2.1M
2023-04-03 79.64 80.26 77.51 79.46 2.0M
2023-03-31 77.09 82.15 76.89 81.14 2.9M
2023-03-30 75.95 76.98 75.00 76.59 1.9M
2023-03-29 73.30 74.79 71.64 74.32 1.5M
2023-03-28 70.92 72.52 70.25 72.11 1.7M
2023-03-27 70.74 71.89 69.44 70.95 1.2M
2023-03-24 71.25 71.39 68.55 69.24 2.8M
2023-03-23 74.34 76.65 70.69 72.24 2.2M
2023-03-22 78.40 78.80 73.92 74.00 2.0M
2023-03-21 74.30 78.49 74.26 78.43 2.5M
2023-03-20 72.57 73.75 71.45 73.50 2.2M
2023-03-17 76.17 76.59 72.71 73.64 2.3M
2023-03-16 76.91 78.31 75.35 76.63 3.5M
2023-03-15 73.60 76.72 72.31 76.51 3.9M
2023-03-14 75.00 76.86 73.43 74.28 4.5M
2023-03-13 72.61 76.10 68.30 73.82 6.3M
2023-03-10 80.02 80.44 68.33 68.35 9.6M
2023-03-09 82.80 84.49 80.19 80.32 2.4M
2023-03-08 83.63 84.57 81.82 82.90 2.4M
2023-03-07 88.70 89.91 83.80 84.33 2.8M
2023-03-06 90.00 91.92 88.72 88.77 1.3M
2023-03-03 88.72 90.90 88.62 90.55 1.6M
2023-03-02 83.02 88.17 82.81 87.95 2.0M
2023-03-01 85.02 85.91 83.58 84.18 2.0M
2023-02-28 84.84 86.20 84.37 84.63 2.1M
2023-02-27 87.25 87.25 85.00 85.06 1.9M
2023-02-24 87.55 87.56 84.96 85.99 2.7M
2023-02-23 90.88 91.02 86.59 89.50 2.1M
2023-02-22 91.55 92.34 89.64 89.90 1.7M
2023-02-21 91.00 93.48 90.38 90.87 2.4M
2023-02-17 95.60 95.83 92.30 93.30 2.5M
2023-02-16 99.73 101.82 96.34 96.51 2.3M
2023-02-15 96.54 103.24 95.04 103.04 2.6M
2023-02-14 94.81 98.90 93.29 97.06 2.2M
2023-02-13 95.00 96.05 92.75 94.42 2.1M
2023-02-10 96.88 97.41 91.24 94.95 4.5M
2023-02-09 102.87 104.44 97.57 97.75 2.8M
2023-02-08 100.95 106.96 100.56 102.05 3.5M
2023-02-07 94.00 101.95 92.85 101.07 4.9M
2023-02-06 93.01 97.97 92.61 95.33 5.7M
2023-02-03 97.74 103.60 91.00 94.51 21.5M
2023-02-02 123.84 132.13 123.84 128.91 5.7M
2023-02-01 116.54 120.58 113.00 119.16 2.6M
2023-01-31 114.50 116.00 112.33 115.62 2.2M
2023-01-30 117.17 118.83 112.71 113.29 2.6M
2023-01-27 112.63 121.15 112.63 119.91 2.4M
2023-01-26 109.91 113.49 107.83 113.43 1.8M
2023-01-25 104.40 106.76 100.39 106.71 2.2M
2023-01-24 110.50 111.99 107.50 108.66 1.6M
2023-01-23 104.74 110.62 103.52 109.93 2.2M
2023-01-20 100.50 104.88 99.90 104.05 1.4M
2023-01-19 102.07 103.38 99.26 99.72 1.2M
2023-01-18 108.19 109.54 103.22 103.58 1.8M
2023-01-17 102.78 107.76 100.81 106.55 2.0M
2023-01-13 101.57 103.63 99.86 103.31 1.5M
2023-01-12 103.05 104.63 95.79 104.31 1.9M
2023-01-11 101.76 103.90 99.01 102.40 2.0M
2023-01-10 99.47 101.83 96.80 101.65 1.3M
2023-01-09 96.29 103.52 95.55 100.39 2.1M
2023-01-06 97.67 98.81 91.82 94.49 3.5M
2023-01-05 105.01 105.16 96.67 96.98 2.5M
2023-01-04 111.42 112.12 106.94 107.24 1.3M
2023-01-03 111.61 112.97 107.48 109.26 2.0M