25,180€
9,60%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 31,90 | 32,60 | 30,50 | 31,10 | -3,12% | 160,00 |
| 09.03.2026 | 31,90 | 32,40 | 31,50 | 32,10 | -1,23% | - |
| 06.03.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 1,88% | - |
| 05.03.2026 | 31,90 | 31,90 | 31,70 | 31,90 | 1,92% | - |
| 04.03.2026 | 31,50 | 31,50 | 31,30 | 31,30 | 2,62% | - |
| 03.03.2026 | 30,70 | 30,70 | 30,50 | 30,50 | 3,39% | - |
| 02.03.2026 | 29,50 | 29,90 | 29,50 | 29,50 | -1,34% | - |
| 27.02.2026 | 29,60 | 29,90 | 28,50 | 29,90 | 7,94% | - |
| 26.02.2026 | 27,70 | 27,80 | 27,70 | 27,70 | -0,72% | - |
| 25.02.2026 | 27,50 | 28,20 | 27,10 | 27,90 | -0,71% | - |
| 24.02.2026 | 27,70 | 28,90 | 27,50 | 28,10 | -7,87% | - |
| 23.02.2026 | 30,70 | 30,80 | 30,20 | 30,50 | -3,17% | - |
| 20.02.2026 | 31,50 | 31,70 | 31,30 | 31,50 | 0,96% | - |
| 19.02.2026 | 31,50 | 31,90 | 31,20 | 31,20 | -1,27% | - |
| 18.02.2026 | 31,60 | 31,70 | 31,50 | 31,60 | -2,47% | - |
| 17.02.2026 | 32,40 | 32,40 | 32,30 | 32,40 | -0,31% | - |
| 16.02.2026 | 32,50 | 32,80 | 32,40 | 32,50 | 0,00% | - |
| 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% | - |