32,500€
-3,56%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,50 | 32,50 | 32,30 | 32,50 | -3,56% | - |
| 12.02.2026 | 35,30 | 35,70 | 33,50 | 33,70 | -11,32% | 102,00 |
| 11.02.2026 | 38,50 | 38,60 | 37,60 | 38,00 | 1,88% | - |
| 10.02.2026 | 36,10 | 37,70 | 36,00 | 37,30 | 0,81% | - |
| 09.02.2026 | 37,20 | 37,20 | 36,70 | 37,00 | 4,82% | - |
| 06.02.2026 | 35,40 | 35,40 | 35,30 | 35,30 | -7,59% | - |
| 05.02.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 2,41% | - |
| 04.02.2026 | 37,60 | 38,30 | 36,10 | 37,30 | 0,00% | - |
| 03.02.2026 | 39,80 | 40,20 | 37,30 | 37,30 | -6,28% | - |
| 02.02.2026 | 39,20 | 39,90 | 38,40 | 39,80 | 2,84% | - |
| 30.01.2026 | 39,20 | 39,40 | 38,70 | 38,70 | -10,83% | - |
| 29.01.2026 | 43,40 | 43,40 | 43,20 | 43,40 | -2,91% | - |
| 28.01.2026 | 44,30 | 44,70 | 44,30 | 44,70 | -2,19% | - |
| 27.01.2026 | 45,90 | 46,30 | 45,70 | 45,70 | 2,24% | - |
| 26.01.2026 | 44,90 | 44,90 | 44,70 | 44,70 | -1,32% | - |
| 23.01.2026 | 45,10 | 45,30 | 45,10 | 45,30 | 2,03% | - |
| 22.01.2026 | 44,40 | 44,40 | 44,30 | 44,40 | 0,68% | - |
| 21.01.2026 | 44,00 | 44,10 | 43,60 | 44,10 | 0,46% | - |
| 20.01.2026 | 44,70 | 44,80 | 43,20 | 43,90 | -1,79% | - |
| 19.01.2026 | 45,10 | 45,10 | 44,70 | 44,70 | -0,89% | - |
| 16.01.2026 | 45,30 | 45,30 | 45,10 | 45,10 | -0,88% | - |
| 15.01.2026 | 45,50 | 46,20 | 45,40 | 45,50 | -3,81% | - |
| 14.01.2026 | 47,70 | 48,20 | 47,10 | 47,30 | -1,66% | - |
| 13.01.2026 | 49,20 | 50,05 | 48,10 | 48,10 | -3,22% | - |
| 12.01.2026 | 48,70 | 50,10 | 47,90 | 49,70 | 4,63% | - |
| 09.01.2026 | 47,30 | 48,30 | 47,30 | 47,50 | -0,63% | - |
| 08.01.2026 | 47,60 | 48,50 | 47,30 | 47,80 | 0,63% | 45,00 |
| 07.01.2026 | 47,60 | 47,60 | 47,50 | 47,50 | 2,81% | - |
| 06.01.2026 | 46,30 | 46,30 | 46,20 | 46,20 | -0,43% | - |
| 05.01.2026 | 45,80 | 46,60 | 45,80 | 46,40 | -2,11% | - |
| 02.01.2026 | 49,00 | 49,00 | 47,00 | 47,40 | -3,07% | - |
| 30.12.2025 | 49,00 | 49,00 | 48,90 | 48,90 | 0,00% | - |
| 29.12.2025 | 49,10 | 49,10 | 48,90 | 48,90 | -0,41% | - |
| 23.12.2025 | 49,50 | 50,05 | 48,80 | 49,10 | -0,81% | - |
| 22.12.2025 | 49,40 | 49,50 | 49,40 | 49,50 | 0,20% | - |
| 19.12.2025 | 49,30 | 49,50 | 49,30 | 49,40 | -0,20% | - |
| 18.12.2025 | 49,20 | 49,70 | 48,70 | 49,50 | -0,40% | - |
| 17.12.2025 | 49,00 | 49,85 | 48,60 | 49,70 | 1,22% | - |
| 16.12.2025 | 48,20 | 49,10 | 47,30 | 49,10 | 0,41% | - |
| 15.12.2025 | 49,90 | 50,25 | 48,80 | 48,90 | -2,30% | - |
| 12.12.2025 | 50,05 | 52,00 | 49,70 | 50,05 | 1,32% | - |
| 11.12.2025 | 50,05 | 50,05 | 49,30 | 49,40 | -1,30% | - |
| 10.12.2025 | 50,15 | 50,25 | 49,60 | 50,05 | 1,32% | 500,00 |
| 09.12.2025 | 49,50 | 49,50 | 49,40 | 49,40 | 0,00% | - |
| 08.12.2025 | 49,70 | 50,40 | 49,40 | 49,40 | -1,10% | - |
| 05.12.2025 | 49,80 | 49,95 | 49,80 | 49,95 | -1,09% | - |
| 04.12.2025 | 50,40 | 50,50 | 50,40 | 50,50 | 1,81% | - |
| 03.12.2025 | 49,70 | 49,70 | 49,60 | 49,60 | 2,69% | - |
| 02.12.2025 | 48,30 | 48,90 | 48,10 | 48,30 | -1,23% | - |
| 01.12.2025 | 49,10 | 49,20 | 48,40 | 48,90 | -1,51% | - |
| 28.11.2025 | 50,75 | 50,75 | 49,65 | 49,65 | -1,00% | - |
| 27.11.2025 | 49,40 | 50,50 | 49,40 | 50,15 | 1,11% | - |
| 26.11.2025 | 49,95 | 50,25 | 49,40 | 49,60 | 0,00% | - |
| 25.11.2025 | 48,50 | 49,90 | 48,50 | 49,60 | 1,22% | - |
| 24.11.2025 | 47,70 | 49,00 | 47,50 | 49,00 | 5,60% | 50,00 |
| 21.11.2025 | 46,40 | 46,50 | 46,30 | 46,40 | -0,64% | - |
| 20.11.2025 | 46,50 | 47,50 | 45,90 | 46,70 | -0,64% | 66,00 |
| 19.11.2025 | 46,80 | 47,20 | 46,70 | 47,00 | 5,38% | - |
| 18.11.2025 | 45,40 | 45,40 | 44,50 | 44,60 | -4,29% | 25,00 |
| 17.11.2025 | 47,30 | 47,60 | 46,40 | 46,60 | -1,89% | - |
| 14.11.2025 | 47,60 | 47,90 | 46,80 | 47,50 | -0,21% | - |
| 13.11.2025 | 48,00 | 48,70 | 47,00 | 47,60 | -1,45% | - |
| 12.11.2025 | 47,70 | 49,10 | 47,70 | 48,30 | 2,55% | - |
| 11.11.2025 | 47,20 | 47,60 | 46,70 | 47,10 | -0,21% | - |
| 10.11.2025 | 46,40 | 48,60 | 46,40 | 47,20 | -1,46% | 240,00 |
| 07.11.2025 | 49,30 | 49,30 | 44,20 | 47,90 | -2,84% | 70,00 |
| 06.11.2025 | 49,50 | 49,50 | 49,30 | 49,30 | -0,20% | - |
| 05.11.2025 | 49,10 | 50,50 | 48,30 | 49,40 | 0,61% | 10,00 |
| 04.11.2025 | 49,70 | 49,70 | 48,50 | 49,10 | -1,01% | - |
| 03.11.2025 | 49,60 | 49,95 | 49,60 | 49,60 | 0,20% | - |
| 31.10.2025 | 49,10 | 50,25 | 48,80 | 49,50 | 1,23% | 568,00 |
| 30.10.2025 | 48,90 | 48,90 | 48,70 | 48,90 | 0,00% | 20,00 |
| 29.10.2025 | 47,40 | 49,30 | 46,70 | 48,90 | 2,09% | 1.039,00 |
| 28.10.2025 | 46,90 | 49,35 | 46,20 | 47,90 | 2,35% | 620,00 |
| 27.10.2025 | 45,20 | 50,75 | 45,00 | 46,80 | 2,41% | 412,00 |
| 24.10.2025 | 45,40 | 45,70 | 45,40 | 45,70 | -1,93% | - |
| 23.10.2025 | 46,60 | 46,80 | 46,50 | 46,60 | 0,22% | - |
| 22.10.2025 | 45,90 | 46,50 | 45,90 | 46,50 | 3,56% | - |
| 20.10.2025 | 42,80 | 45,10 | 42,80 | 44,90 | 5,40% | - |
| 17.10.2025 | 42,40 | 42,90 | 41,80 | 42,60 | 0,00% | - |
| 16.10.2025 | 42,50 | 42,80 | 42,50 | 42,60 | -0,70% | - |
| 15.10.2025 | 42,40 | 43,20 | 42,40 | 42,90 | -0,23% | - |
| 14.10.2025 | 43,40 | 43,40 | 42,90 | 43,00 | 0,00% | - |
| 13.10.2025 | 42,30 | 43,00 | 42,30 | 43,00 | -1,60% | - |
| 10.10.2025 | 43,60 | 43,80 | 43,50 | 43,70 | 0,23% | - |
| 09.10.2025 | 44,00 | 44,00 | 43,60 | 43,60 | 0,00% | - |
| 08.10.2025 | 43,50 | 43,60 | 43,50 | 43,60 | -0,68% | - |
| 07.10.2025 | 44,50 | 44,90 | 43,90 | 43,90 | -0,68% | - |
| 06.10.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 0,23% | - |
| 03.10.2025 | 43,90 | 44,70 | 43,70 | 44,10 | 1,15% | - |
| 02.10.2025 | 43,50 | 43,60 | 43,50 | 43,60 | -0,23% | - |
| 01.10.2025 | 45,30 | 45,40 | 43,30 | 43,70 | -2,89% | - |
| 29.09.2025 | 45,20 | 45,50 | 44,80 | 45,00 | 0,00% | - |
| 26.09.2025 | 45,00 | 45,00 | 44,80 | 45,00 | -1,75% | - |
| 25.09.2025 | 45,80 | 46,00 | 45,80 | 45,80 | -0,65% | - |
| 24.09.2025 | 46,00 | 46,10 | 46,00 | 46,10 | -0,65% | - |
| 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% | - |