46,000€
2,00%
Echtzeit-Aktienkurs BlackLine
Bid:
Ask:
Aktienkurse zur BlackLine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 44,90 | 46,40 | 44,90 | 46,40 | 2,88% | - |
| 22.09.2025 | 45,20 | 45,20 | 45,10 | 45,10 | -3,84% | - |
| 19.09.2025 | 46,90 | 47,00 | 46,80 | 46,90 | 0,43% | - |
| 18.09.2025 | 46,80 | 47,30 | 46,40 | 46,70 | -0,43% | - |
| 17.09.2025 | 46,10 | 47,10 | 46,10 | 46,90 | 1,30% | - |
| 16.09.2025 | 46,20 | 46,30 | 46,20 | 46,30 | -0,86% | - |
| 15.09.2025 | 46,30 | 46,80 | 46,10 | 46,70 | -0,64% | - |
| 12.09.2025 | 46,90 | 47,00 | 46,90 | 47,00 | 0,00% | - |
| 11.09.2025 | 45,90 | 47,10 | 45,80 | 47,00 | 0,64% | - |
| 10.09.2025 | 46,60 | 46,70 | 46,60 | 46,70 | 1,08% | - |
| 09.09.2025 | 46,30 | 46,30 | 46,20 | 46,20 | 0,65% | - |
| 08.09.2025 | 45,70 | 45,90 | 45,60 | 45,90 | 0,00% | - |
| 05.09.2025 | 45,50 | 46,30 | 45,20 | 45,90 | 0,88% | - |
| 04.09.2025 | 45,10 | 45,90 | 44,20 | 45,50 | 0,44% | - |
| 03.09.2025 | 46,50 | 46,70 | 44,90 | 45,30 | -2,16% | - |
| 02.09.2025 | 46,50 | 46,80 | 46,00 | 46,30 | -0,64% | - |
| 01.09.2025 | 46,50 | 46,60 | 46,20 | 46,60 | 0,65% | - |
| 29.08.2025 | 46,40 | 46,90 | 46,10 | 46,30 | -0,43% | - |
| 28.08.2025 | 46,90 | 47,30 | 46,30 | 46,50 | -1,69% | - |
| 27.08.2025 | 45,40 | 47,30 | 45,40 | 47,30 | 3,50% | - |
| 26.08.2025 | 45,70 | 46,20 | 45,20 | 45,70 | 0,44% | - |
| 25.08.2025 | 46,10 | 46,10 | 45,10 | 45,50 | -0,22% | - |
| 22.08.2025 | 45,50 | 46,10 | 44,90 | 45,60 | 0,66% | - |
| 21.08.2025 | 44,90 | 45,70 | 44,40 | 45,30 | 0,89% | - |
| 20.08.2025 | 44,60 | 45,00 | 44,00 | 44,90 | 1,35% | - |
| 19.08.2025 | 44,10 | 44,90 | 43,80 | 44,30 | 0,00% | - |
| 18.08.2025 | 43,50 | 44,30 | 43,40 | 44,30 | 1,84% | - |
| 15.08.2025 | 43,20 | 44,10 | 43,00 | 43,50 | 0,46% | - |
| 14.08.2025 | 43,80 | 44,30 | 43,10 | 43,30 | -0,92% | - |
| 13.08.2025 | 42,30 | 43,90 | 42,20 | 43,70 | 3,80% | - |
| 12.08.2025 | 41,70 | 42,70 | 41,40 | 42,10 | 1,45% | - |
| 11.08.2025 | 41,60 | 42,30 | 41,30 | 41,50 | -0,24% | - |
| 08.08.2025 | 43,30 | 43,80 | 41,50 | 41,60 | -3,48% | - |
| 07.08.2025 | 44,60 | 45,60 | 42,70 | 43,10 | -4,01% | - |
| 06.08.2025 | 47,10 | 47,50 | 44,30 | 44,90 | -4,67% | - |
| 05.08.2025 | 46,30 | 47,10 | 46,10 | 47,10 | 1,73% | - |
| 04.08.2025 | 45,70 | 46,30 | 45,70 | 46,30 | 0,87% | - |
| 01.08.2025 | 47,10 | 47,10 | 45,80 | 45,90 | -2,75% | - |
| 31.07.2025 | 48,20 | 49,15 | 47,10 | 47,20 | -1,87% | - |
| 30.07.2025 | 48,30 | 49,20 | 48,10 | 48,10 | -0,41% | - |
| 29.07.2025 | 48,10 | 50,00 | 48,10 | 48,30 | 0,42% | - |
| 28.07.2025 | 47,70 | 48,80 | 47,70 | 48,10 | 0,63% | - |
| 25.07.2025 | 48,10 | 48,70 | 47,70 | 47,80 | -0,83% | - |
| 24.07.2025 | 48,50 | 48,80 | 47,90 | 48,20 | -1,03% | - |
| 23.07.2025 | 48,60 | 49,30 | 48,50 | 48,70 | 0,00% | - |
| 22.07.2025 | 48,10 | 49,30 | 47,90 | 48,70 | 1,25% | - |
| 21.07.2025 | 48,70 | 49,10 | 47,90 | 48,10 | -1,23% | - |
| 18.07.2025 | 48,30 | 48,70 | 47,80 | 48,70 | 0,83% | - |
| 17.07.2025 | 47,30 | 48,30 | 47,20 | 48,30 | 2,55% | - |
| 16.07.2025 | 46,70 | 47,90 | 46,30 | 47,10 | 0,43% | - |
| 15.07.2025 | 46,90 | 47,30 | 46,80 | 46,90 | -0,42% | - |
| 14.07.2025 | 45,90 | 47,10 | 45,70 | 47,10 | 3,06% | - |
| 11.07.2025 | 47,90 | 47,90 | 45,70 | 45,70 | -4,99% | - |
| 10.07.2025 | 48,30 | 49,00 | 47,60 | 48,10 | -0,41% | - |
| 09.07.2025 | 49,00 | 49,50 | 47,80 | 48,30 | -1,23% | 167,00 |
| 08.07.2025 | 48,90 | 49,50 | 48,50 | 48,90 | 0,00% | - |
| 07.07.2025 | 48,70 | 49,60 | 48,70 | 48,90 | 0,00% | - |
| 04.07.2025 | 49,10 | 49,10 | 48,70 | 48,90 | -0,41% | - |
| 03.07.2025 | 48,30 | 49,50 | 48,30 | 49,10 | 1,66% | - |
| 02.07.2025 | 48,70 | 48,90 | 47,70 | 48,30 | -1,23% | - |
| 01.07.2025 | 48,10 | 49,20 | 47,50 | 48,90 | 1,66% | - |
| 30.06.2025 | 48,50 | 49,10 | 47,70 | 48,10 | -0,41% | - |
| 27.06.2025 | 48,30 | 48,90 | 47,70 | 48,30 | 0,42% | - |
| 26.06.2025 | 48,10 | 48,60 | 47,50 | 48,10 | 0,00% | - |
| 25.06.2025 | 48,90 | 49,10 | 48,10 | 48,10 | -1,23% | - |
| 24.06.2025 | 49,10 | 49,30 | 48,20 | 48,70 | 0,00% | - |
| 23.06.2025 | 47,60 | 48,70 | 47,10 | 48,70 | 2,53% | - |
| 20.06.2025 | 47,30 | 48,30 | 46,90 | 47,50 | 0,42% | - |
| 19.06.2025 | 47,90 | 47,90 | 47,30 | 47,30 | -1,25% | - |
| 18.06.2025 | 47,90 | 48,20 | 47,30 | 47,90 | -0,42% | - |
| 17.06.2025 | 47,80 | 48,70 | 47,30 | 48,10 | 0,42% | - |
| 16.06.2025 | 46,90 | 48,30 | 46,90 | 47,90 | 2,57% | - |
| 13.06.2025 | 48,10 | 48,30 | 46,70 | 46,70 | -2,91% | - |
| 12.06.2025 | 49,10 | 49,30 | 47,90 | 48,10 | -2,43% | - |
| 11.06.2025 | 49,00 | 49,50 | 48,30 | 49,30 | 0,41% | - |
| 10.06.2025 | 50,15 | 50,40 | 48,90 | 49,10 | -2,29% | - |
| 09.06.2025 | 50,05 | 51,00 | 49,90 | 50,25 | 0,00% | - |
| 06.06.2025 | 51,00 | 51,75 | 50,15 | 50,25 | -0,99% | - |
| 05.06.2025 | 51,00 | 51,75 | 50,50 | 50,75 | 0,00% | - |
| 04.06.2025 | 50,50 | 51,25 | 50,50 | 50,75 | 0,00% | - |
| 03.06.2025 | 48,70 | 50,75 | 48,50 | 50,75 | 4,21% | - |
| 02.06.2025 | 49,30 | 49,50 | 48,30 | 48,70 | -1,22% | - |
| 30.05.2025 | 48,70 | 49,30 | 48,00 | 49,30 | 1,65% | 30,00 |
| 29.05.2025 | 48,70 | 50,05 | 48,00 | 48,50 | -0,41% | - |
| 28.05.2025 | 48,80 | 49,00 | 48,50 | 48,70 | 0,21% | - |
| 27.05.2025 | 48,00 | 48,70 | 47,60 | 48,60 | 0,62% | - |
| 26.05.2025 | 48,10 | 48,30 | 47,50 | 48,30 | 1,26% | 42,00 |
| 23.05.2025 | 48,20 | 48,20 | 47,10 | 47,70 | -1,65% | - |
| 22.05.2025 | 47,70 | 48,70 | 47,50 | 48,50 | 1,68% | - |
| 21.05.2025 | 48,90 | 48,90 | 47,50 | 47,70 | -2,85% | - |
| 20.05.2025 | 48,70 | 49,10 | 48,30 | 49,10 | 0,41% | 20,00 |
| 19.05.2025 | 49,00 | 49,50 | 48,30 | 48,90 | -2,00% | - |
| 16.05.2025 | 49,30 | 49,90 | 48,90 | 49,90 | 1,63% | - |
| 15.05.2025 | 49,30 | 49,30 | 48,30 | 49,10 | -0,41% | - |
| 14.05.2025 | 49,30 | 49,70 | 48,90 | 49,30 | 0,00% | - |
| 13.05.2025 | 49,50 | 49,50 | 48,80 | 49,30 | -0,40% | - |
| 12.05.2025 | 47,30 | 50,15 | 47,30 | 49,50 | 4,65% | 46,00 |
| 09.05.2025 | 47,10 | 47,90 | 46,40 | 47,30 | 0,00% | - |
| 08.05.2025 | 41,00 | 47,50 | 41,00 | 47,30 | 5,58% | - |
| 07.05.2025 | 41,60 | 45,00 | 41,20 | 44,80 | 9,00% | 50,00 |