47,300€
1,07%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 46,80 | 47,50 | 46,60 | 47,40 | 1,28% | - |
| 26.09.2024 | 45,30 | 47,10 | 45,10 | 46,80 | 3,31% | - |
| 25.09.2024 | 45,70 | 45,70 | 44,90 | 45,30 | -1,09% | - |
| 24.09.2024 | 46,10 | 46,70 | 45,30 | 45,80 | -0,87% | - |
| 23.09.2024 | 46,50 | 47,20 | 46,10 | 46,20 | -0,86% | - |
| 20.09.2024 | 46,50 | 46,80 | 46,10 | 46,60 | 0,22% | - |
| 19.09.2024 | 46,10 | 47,20 | 45,30 | 46,50 | 0,65% | - |
| 18.09.2024 | 45,70 | 46,30 | 45,40 | 46,20 | 1,09% | - |
| 17.09.2024 | 45,00 | 45,90 | 44,60 | 45,70 | 1,56% | - |
| 16.09.2024 | 45,10 | 45,60 | 44,50 | 45,00 | -0,22% | - |
| 13.09.2024 | 44,50 | 45,30 | 44,00 | 45,10 | 1,35% | - |
| 12.09.2024 | 44,40 | 44,80 | 43,90 | 44,50 | 0,45% | - |
| 11.09.2024 | 43,70 | 44,50 | 43,30 | 44,30 | 1,37% | - |
| 10.09.2024 | 43,30 | 43,70 | 42,90 | 43,70 | 0,92% | - |
| 09.09.2024 | 43,20 | 43,90 | 43,10 | 43,30 | 0,23% | - |
| 06.09.2024 | 43,50 | 44,10 | 42,90 | 43,20 | -0,92% | - |
| 05.09.2024 | 44,20 | 44,30 | 43,50 | 43,60 | -1,36% | - |
| 04.09.2024 | 43,90 | 44,30 | 43,50 | 44,20 | 0,68% | - |
| 03.09.2024 | 44,80 | 45,00 | 43,90 | 43,90 | -2,01% | - |
| 02.09.2024 | 44,80 | 44,90 | 44,60 | 44,80 | 0,00% | - |
| 30.08.2024 | 44,90 | 45,60 | 44,50 | 44,80 | -0,22% | - |
| 29.08.2024 | 44,30 | 45,30 | 43,90 | 44,90 | 1,35% | - |
| 28.08.2024 | 44,70 | 45,10 | 44,10 | 44,30 | -0,89% | - |
| 27.08.2024 | 45,00 | 45,10 | 44,50 | 44,70 | -0,67% | - |
| 26.08.2024 | 45,40 | 45,90 | 44,90 | 45,00 | -0,88% | - |
| 23.08.2024 | 44,50 | 45,50 | 44,40 | 45,40 | 2,02% | - |
| 22.08.2024 | 45,70 | 46,20 | 44,50 | 44,50 | -2,63% | - |
| 21.08.2024 | 46,40 | 46,80 | 45,30 | 45,70 | -1,51% | - |
| 20.08.2024 | 47,20 | 47,50 | 46,30 | 46,40 | -1,49% | - |
| 19.08.2024 | 46,80 | 47,30 | 46,50 | 47,10 | 0,64% | - |
| 16.08.2024 | 47,10 | 47,40 | 46,50 | 46,80 | -0,85% | - |
| 15.08.2024 | 47,20 | 48,30 | 46,90 | 47,20 | -0,21% | - |
| 14.08.2024 | 47,50 | 48,10 | 46,90 | 47,30 | -0,63% | - |
| 13.08.2024 | 46,70 | 47,70 | 46,50 | 47,60 | 1,93% | - |
| 12.08.2024 | 47,40 | 47,50 | 46,50 | 46,70 | -1,48% | - |
| 09.08.2024 | 47,30 | 47,70 | 46,50 | 47,40 | 1,28% | - |
| 08.08.2024 | 45,20 | 47,10 | 44,90 | 46,80 | 3,54% | - |
| 07.08.2024 | 40,30 | 46,20 | 36,60 | 45,20 | 11,60% | - |
| 06.08.2024 | 39,90 | 40,80 | 39,80 | 40,50 | 1,50% | 35,00 |
| 05.08.2024 | 41,70 | 47,60 | 38,90 | 39,90 | -4,32% | - |
| 02.08.2024 | 42,80 | 42,80 | 40,90 | 41,70 | -2,57% | - |
| 01.08.2024 | 44,30 | 44,50 | 42,50 | 42,80 | -2,51% | - |
| 31.07.2024 | 44,10 | 45,00 | 43,30 | 43,90 | -0,45% | - |
| 30.07.2024 | 43,90 | 44,30 | 43,40 | 44,10 | 0,46% | - |
| 29.07.2024 | 44,10 | 44,80 | 43,70 | 43,90 | -0,45% | - |
| 26.07.2024 | 43,70 | 44,50 | 43,30 | 44,10 | 0,68% | 510,00 |
| 25.07.2024 | 43,90 | 44,70 | 42,80 | 43,80 | -0,23% | - |
| 24.07.2024 | 43,90 | 44,50 | 42,80 | 43,90 | 0,00% | - |
| 23.07.2024 | 43,10 | 44,30 | 42,60 | 43,90 | 1,86% | 1,00 |
| 22.07.2024 | 42,90 | 43,50 | 42,10 | 43,10 | 0,47% | - |
| 19.07.2024 | 42,70 | 43,30 | 42,40 | 42,90 | 0,23% | - |
| 18.07.2024 | 43,90 | 44,20 | 42,30 | 42,80 | -2,28% | 14,00 |
| 17.07.2024 | 44,70 | 44,70 | 43,30 | 43,80 | -2,01% | - |
| 16.07.2024 | 44,30 | 45,30 | 43,80 | 44,70 | 1,13% | - |
| 15.07.2024 | 43,90 | 44,50 | 43,90 | 44,20 | 0,23% | 10,00 |
| 12.07.2024 | 44,10 | 44,50 | 43,70 | 44,10 | 0,00% | 52,00 |
| 11.07.2024 | 43,50 | 44,70 | 43,30 | 44,10 | 1,15% | - |
| 10.07.2024 | 43,70 | 44,00 | 43,10 | 43,60 | -0,23% | - |
| 09.07.2024 | 45,10 | 45,20 | 43,50 | 43,70 | -3,10% | - |
| 08.07.2024 | 44,50 | 45,10 | 44,50 | 45,10 | 1,35% | - |
| 05.07.2024 | 44,60 | 44,90 | 43,50 | 44,50 | -0,22% | - |
| 04.07.2024 | 44,60 | 44,90 | 44,50 | 44,60 | -0,45% | - |
| 03.07.2024 | 44,70 | 45,00 | 44,30 | 44,80 | 0,00% | - |
| 02.07.2024 | 44,50 | 45,70 | 44,30 | 44,80 | 0,22% | - |
| 01.07.2024 | 45,10 | 54,25 | 44,10 | 44,70 | -1,11% | - |
| 28.06.2024 | 44,70 | 45,50 | 44,40 | 45,20 | 0,89% | - |
| 27.06.2024 | 44,20 | 45,10 | 43,70 | 44,80 | 1,59% | - |
| 26.06.2024 | 43,50 | 44,70 | 42,70 | 44,10 | 1,38% | - |
| 25.06.2024 | 44,30 | 44,80 | 43,50 | 43,50 | -2,03% | - |
| 24.06.2024 | 42,50 | 46,20 | 42,40 | 44,40 | 4,23% | - |
| 21.06.2024 | 41,90 | 42,90 | 41,40 | 42,60 | 1,67% | - |
| 20.06.2024 | 41,10 | 42,10 | 40,90 | 41,90 | 1,95% | 36,00 |
| 19.06.2024 | 41,10 | 41,20 | 41,00 | 41,10 | 0,49% | - |
| 18.06.2024 | 42,30 | 42,40 | 40,90 | 40,90 | -3,31% | 50,00 |
| 17.06.2024 | 42,50 | 42,60 | 42,10 | 42,30 | -0,47% | - |
| 14.06.2024 | 42,30 | 43,30 | 41,70 | 42,50 | 0,47% | - |
| 13.06.2024 | 43,50 | 43,50 | 41,50 | 42,30 | -0,94% | - |
| 12.06.2024 | 42,70 | 44,80 | 42,30 | 42,70 | 0,00% | - |
| 11.06.2024 | 42,60 | 43,10 | 42,10 | 42,70 | 0,23% | - |
| 10.06.2024 | 42,60 | 42,90 | 41,70 | 42,60 | -0,23% | - |
| 07.06.2024 | 43,10 | 43,50 | 42,30 | 42,70 | -1,39% | - |
| 06.06.2024 | 44,00 | 44,30 | 43,10 | 43,30 | -1,37% | - |
| 05.06.2024 | 43,70 | 44,50 | 43,60 | 43,90 | 0,69% | - |
| 04.06.2024 | 43,90 | 44,50 | 42,80 | 43,60 | 1,16% | - |
| 03.06.2024 | 44,20 | 44,60 | 42,90 | 43,10 | -2,05% | - |
| 31.05.2024 | 44,10 | 44,50 | 43,60 | 44,00 | -0,23% | - |
| 30.05.2024 | 45,40 | 45,40 | 43,70 | 44,10 | -2,43% | - |
| 29.05.2024 | 44,90 | 45,90 | 44,00 | 45,20 | 0,22% | - |
| 28.05.2024 | 45,50 | 46,20 | 44,50 | 45,10 | -0,88% | - |
| 27.05.2024 | 45,70 | 45,90 | 45,10 | 45,50 | -0,44% | 12,00 |
| 24.05.2024 | 46,30 | 47,20 | 45,70 | 45,70 | -2,14% | - |
| 23.05.2024 | 47,20 | 48,60 | 46,30 | 46,70 | -2,71% | - |
| 22.05.2024 | 48,50 | 48,70 | 47,90 | 48,00 | -1,03% | - |
| 21.05.2024 | 53,50 | 53,50 | 48,50 | 48,50 | -8,92% | 126,00 |
| 20.05.2024 | 53,50 | 54,50 | 52,75 | 53,25 | -0,93% | - |
| 17.05.2024 | 54,50 | 54,75 | 53,25 | 53,75 | -1,38% | - |
| 16.05.2024 | 54,00 | 54,75 | 53,75 | 54,50 | 0,46% | - |
| 15.05.2024 | 53,50 | 54,75 | 53,00 | 54,25 | 1,40% | - |
| 14.05.2024 | 53,50 | 55,25 | 53,25 | 53,50 | -0,47% | 60,00 |
| 13.05.2024 | 54,00 | 54,75 | 53,50 | 53,75 | 0,00% | - |