26,730€
0,94%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,60 | 26,94 | 26,60 | 26,92 | 1,64% | - |
| 30.07.2026 | 28,29 | 28,54 | 26,16 | 26,48 | -6,17% | - |
| 29.07.2026 | 28,03 | 28,99 | 27,89 | 28,22 | 1,06% | - |
| 28.07.2026 | 26,97 | 28,44 | 26,60 | 27,93 | 3,68% | 169,00 |
| 27.07.2026 | 25,28 | 27,40 | 25,28 | 26,94 | 6,02% | - |
| 24.07.2026 | 24,12 | 25,50 | 23,96 | 25,41 | 5,39% | - |
| 23.07.2026 | 24,42 | 25,18 | 23,89 | 24,11 | -2,03% | - |
| 22.07.2026 | 25,60 | 25,97 | 23,88 | 24,61 | -3,03% | - |
| 21.07.2026 | 26,65 | 26,73 | 24,54 | 25,38 | -5,05% | - |
| 20.07.2026 | 26,66 | 27,02 | 25,83 | 26,73 | 1,85% | - |
| 17.07.2026 | 26,06 | 26,93 | 25,87 | 26,24 | -1,83% | - |
| 16.07.2026 | 25,73 | 26,76 | 25,37 | 26,73 | 3,95% | 400,00 |
| 15.07.2026 | 25,49 | 27,05 | 25,32 | 25,72 | 0,18% | - |
| 14.07.2026 | 26,47 | 26,57 | 25,10 | 25,67 | -2,49% | 1.000,00 |
| 13.07.2026 | 25,55 | 26,80 | 25,13 | 26,33 | 4,49% | - |
| 10.07.2026 | 25,41 | 26,12 | 24,98 | 25,20 | 0,00% | - |
| 09.07.2026 | 25,05 | 25,40 | 24,14 | 25,20 | -0,12% | - |
| 08.07.2026 | 25,43 | 25,46 | 24,68 | 25,23 | -1,39% | - |
| 07.07.2026 | 25,43 | 26,37 | 25,08 | 25,58 | -0,25% | - |
| 06.07.2026 | 26,44 | 26,44 | 25,15 | 25,65 | -3,01% | - |
| 03.07.2026 | 26,13 | 26,47 | 26,13 | 26,44 | 1,05% | - |
| 02.07.2026 | 25,88 | 26,24 | 24,89 | 26,17 | 1,67% | - |
| 01.07.2026 | 24,58 | 26,05 | 24,39 | 25,74 | 4,30% | - |
| 30.06.2026 | 24,51 | 24,98 | 24,09 | 24,68 | 0,39% | - |
| 29.06.2026 | 24,90 | 25,39 | 23,94 | 24,58 | 1,89% | - |
| 26.06.2026 | 23,51 | 24,66 | 22,95 | 24,13 | 3,61% | - |
| 25.06.2026 | 23,80 | 24,37 | 23,11 | 23,29 | -2,27% | 20,00 |
| 24.06.2026 | 23,30 | 24,30 | 23,14 | 23,83 | 3,07% | - |
| 23.06.2026 | 22,62 | 23,50 | 22,02 | 23,12 | 2,60% | - |
| 22.06.2026 | 23,24 | 23,60 | 22,24 | 22,53 | -3,20% | - |
| 19.06.2026 | 23,29 | 23,34 | 23,20 | 23,28 | -0,47% | - |
| 18.06.2026 | 23,79 | 23,84 | 22,80 | 23,39 | -1,16% | - |
| 17.06.2026 | 24,33 | 24,67 | 23,53 | 23,66 | -2,43% | - |
| 16.06.2026 | 24,61 | 25,04 | 24,19 | 24,25 | -0,80% | - |
| 15.06.2026 | 24,85 | 25,52 | 23,98 | 24,45 | -0,93% | - |
| 12.06.2026 | 24,12 | 25,14 | 23,48 | 24,68 | 2,15% | - |
| 11.06.2026 | 23,95 | 24,56 | 23,09 | 24,16 | -0,21% | - |
| 10.06.2026 | 24,55 | 25,04 | 23,93 | 24,21 | -2,30% | - |
| 09.06.2026 | 24,44 | 25,49 | 24,08 | 24,78 | 0,34% | 100,00 |
| 08.06.2026 | 24,99 | 25,28 | 24,35 | 24,69 | 0,00% | - |
| 05.06.2026 | 24,73 | 25,59 | 24,36 | 24,69 | -0,58% | - |
| 04.06.2026 | 24,86 | 25,93 | 24,38 | 24,84 | 0,81% | - |
| 03.06.2026 | 26,21 | 26,27 | 24,44 | 24,64 | -4,29% | - |
| 02.06.2026 | 26,66 | 26,88 | 24,63 | 25,74 | -3,47% | - |
| 01.06.2026 | 25,22 | 26,82 | 24,97 | 26,67 | 6,92% | - |
| 29.05.2026 | 23,27 | 25,27 | 23,23 | 24,94 | 8,55% | - |
| 28.05.2026 | 23,09 | 23,91 | 22,56 | 22,98 | -0,80% | - |
| 27.05.2026 | 24,90 | 24,99 | 23,09 | 23,16 | -6,95% | - |
| 26.05.2026 | 25,33 | 25,33 | 24,42 | 24,89 | -1,17% | 20,00 |
| 25.05.2026 | 24,93 | 25,20 | 24,93 | 25,19 | 0,76% | - |
| 22.05.2026 | 24,92 | 25,56 | 24,68 | 25,00 | -0,02% | - |
| 21.05.2026 | 26,54 | 26,56 | 24,58 | 25,00 | -4,53% | - |
| 20.05.2026 | 25,88 | 26,43 | 24,77 | 26,19 | 6,23% | - |
| 19.05.2026 | 25,59 | 26,45 | 24,61 | 24,65 | -3,24% | - |
| 18.05.2026 | 23,44 | 26,24 | 23,19 | 25,48 | 8,80% | - |
| 15.05.2026 | 23,00 | 24,12 | 22,62 | 23,42 | 3,08% | - |
| 14.05.2026 | 21,55 | 23,15 | 21,55 | 22,72 | 6,37% | - |
| 13.05.2026 | 22,32 | 22,60 | 21,11 | 21,36 | -5,38% | - |
| 12.05.2026 | 23,32 | 23,55 | 22,52 | 22,57 | -4,71% | - |
| 11.05.2026 | 25,99 | 26,07 | 23,34 | 23,69 | -9,65% | - |
| 08.05.2026 | 26,59 | 26,76 | 25,53 | 26,22 | -1,26% | - |
| 07.05.2026 | 25,97 | 26,87 | 25,02 | 26,55 | 3,05% | - |
| 06.05.2026 | 27,83 | 28,05 | 25,50 | 25,77 | -6,82% | - |
| 05.05.2026 | 28,59 | 29,06 | 27,30 | 27,65 | -3,12% | - |
| 04.05.2026 | 28,93 | 29,70 | 28,40 | 28,54 | 7,98% | - |
| 30.04.2026 | 26,70 | 26,85 | 25,99 | 26,43 | -1,89% | - |
| 29.04.2026 | 27,05 | 27,23 | 26,34 | 26,94 | 0,58% | - |
| 28.04.2026 | 26,13 | 27,12 | 25,83 | 26,79 | 3,86% | - |
| 27.04.2026 | 26,20 | 26,84 | 25,78 | 25,79 | 1,90% | - |
| 24.04.2026 | 25,16 | 25,49 | 24,87 | 25,31 | 1,14% | - |
| 23.04.2026 | 26,99 | 26,99 | 24,67 | 25,03 | -6,68% | - |
| 22.04.2026 | 26,87 | 27,62 | 26,79 | 26,82 | -0,74% | - |
| 21.04.2026 | 26,98 | 27,95 | 26,96 | 27,02 | 0,32% | - |
| 20.04.2026 | 26,78 | 27,52 | 26,51 | 26,93 | -0,15% | - |
| 17.04.2026 | 27,75 | 28,68 | 26,86 | 26,97 | -2,44% | 134,00 |
| 16.04.2026 | 27,60 | 28,25 | 27,47 | 27,65 | 1,17% | - |
| 15.04.2026 | 26,31 | 27,49 | 26,07 | 27,33 | 4,73% | - |
| 14.04.2026 | 26,70 | 27,44 | 25,99 | 26,09 | -1,88% | - |
| 13.04.2026 | 25,80 | 26,69 | 25,67 | 26,59 | 3,52% | - |
| 10.04.2026 | 27,39 | 27,50 | 25,32 | 25,69 | -7,27% | - |
| 09.04.2026 | 28,50 | 28,73 | 27,48 | 27,70 | -8,43% | - |
| 08.04.2026 | 30,41 | 31,28 | 30,12 | 30,25 | -2,65% | - |
| 07.04.2026 | 31,17 | 31,57 | 30,65 | 31,08 | -1,97% | - |
| 02.04.2026 | 31,50 | 31,70 | 31,50 | 31,70 | 0,00% | - |
| 01.04.2026 | 32,10 | 32,90 | 31,50 | 31,70 | -0,94% | - |
| 31.03.2026 | 31,90 | 32,30 | 31,90 | 32,00 | 0,95% | - |
| 30.03.2026 | 30,90 | 32,10 | 30,90 | 31,70 | -3,65% | 300,00 |
| 27.03.2026 | 32,50 | 32,90 | 32,50 | 32,90 | 3,13% | - |
| 26.03.2026 | 31,90 | 32,10 | 31,90 | 31,90 | -1,24% | - |
| 25.03.2026 | 32,60 | 33,00 | 31,90 | 32,30 | -1,22% | - |
| 24.03.2026 | 34,50 | 34,90 | 31,80 | 32,70 | -4,66% | - |
| 23.03.2026 | 33,70 | 34,70 | 33,40 | 34,30 | 1,18% | - |
| 20.03.2026 | 33,30 | 34,30 | 32,90 | 33,90 | 1,80% | - |
| 19.03.2026 | 33,70 | 34,30 | 32,90 | 33,30 | 0,00% | - |
| 18.03.2026 | 33,30 | 33,80 | 32,40 | 33,30 | 2,15% | 1.800,00 |
| 17.03.2026 | 30,90 | 32,70 | 30,70 | 32,60 | 0,31% | - |
| 16.03.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 0,62% | - |
| 13.03.2026 | 30,90 | 32,30 | 30,90 | 32,30 | 4,53% | - |
| 12.03.2026 | 31,30 | 32,70 | 30,90 | 30,90 | -1,28% | - |
| 11.03.2026 | 31,10 | 31,90 | 30,70 | 31,30 | 0,64% | - |