46,300€
-6,28%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 47,00 | 48,40 | 44,40 | 47,80 | -2,85% | 938,00 |
| 06.11.2025 | 49,80 | 49,80 | 49,20 | 49,20 | 0,82% | 180,00 |
| 05.11.2025 | 48,40 | 49,00 | 48,40 | 48,80 | 0,00% | 1.507,00 |
| 04.11.2025 | 49,60 | 49,60 | 48,60 | 48,80 | -1,61% | 616,00 |
| 03.11.2025 | 50,00 | 51,00 | 49,40 | 49,60 | -0,40% | 1.610,00 |
| 31.10.2025 | 49,60 | 50,00 | 49,40 | 49,80 | 1,63% | 2.769,00 |
| 30.10.2025 | 48,80 | 49,60 | 48,80 | 49,00 | 1,24% | 1.666,00 |
| 29.10.2025 | 48,00 | 48,80 | 47,00 | 48,40 | 1,26% | 2.057,00 |
| 28.10.2025 | 47,80 | 48,60 | 47,00 | 47,80 | 1,27% | 3.266,00 |
| 27.10.2025 | 50,50 | 50,50 | 47,00 | 47,20 | 0,43% | 289,00 |
| 23.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,51% | 2,00 |
| 21.10.2025 | 45,00 | 46,30 | 44,90 | 46,30 | 3,12% | - |
| 20.10.2025 | 42,90 | 45,10 | 42,80 | 44,90 | 5,40% | - |
| 16.10.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 0,47% | 21,00 |
| 15.10.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -0,93% | 30,00 |
| 13.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,06% | 25,00 |
| 10.10.2025 | 43,70 | 43,90 | 43,50 | 43,70 | 1,16% | - |
| 09.10.2025 | 44,00 | 44,00 | 43,20 | 43,20 | -0,69% | 76,00 |
| 07.10.2025 | 44,70 | 44,90 | 43,50 | 43,50 | -1,58% | - |
| 06.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 55,00 |
| 03.10.2025 | 44,40 | 44,80 | 44,40 | 44,80 | 3,23% | 22,00 |
| 02.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -4,41% | 14,00 |
| 01.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 1,00 |
| 30.09.2025 | 45,00 | 45,10 | 44,90 | 45,00 | -0,22% | - |
| 29.09.2025 | 45,30 | 45,50 | 45,00 | 45,10 | -0,44% | - |
| 26.09.2025 | 44,90 | 45,60 | 44,80 | 45,30 | 0,89% | - |
| 25.09.2025 | 45,90 | 45,90 | 44,70 | 44,90 | -2,81% | - |
| 24.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | 4,00 |
| 23.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | 2,00 |
| 22.09.2025 | 46,00 | 46,40 | 46,00 | 46,40 | -1,07% | 18,00 |
| 19.09.2025 | 46,90 | 47,00 | 46,70 | 46,90 | 0,43% | - |
| 18.09.2025 | 46,80 | 47,20 | 46,70 | 46,70 | 1,74% | - |
| 16.09.2025 | 46,30 | 46,30 | 45,90 | 45,90 | -1,29% | - |
| 15.09.2025 | 46,30 | 46,80 | 46,10 | 46,50 | 0,65% | - |
| 12.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,49% | 2,00 |
| 11.09.2025 | 46,00 | 47,10 | 45,80 | 46,90 | 1,30% | - |
| 10.09.2025 | 46,70 | 47,50 | 46,30 | 46,30 | 0,00% | - |
| 08.09.2025 | 45,90 | 46,50 | 45,40 | 46,30 | 0,87% | - |
| 05.09.2025 | 45,60 | 46,30 | 45,30 | 45,90 | 2,46% | - |
| 04.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | 447,00 |
| 03.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | 57,00 |
| 02.09.2025 | 46,00 | 46,20 | 46,00 | 46,20 | -1,70% | 68,00 |
| 01.09.2025 | 46,00 | 47,00 | 46,00 | 47,00 | 1,08% | 138,00 |
| 29.08.2025 | 46,30 | 47,00 | 46,10 | 46,50 | 0,00% | - |
| 28.08.2025 | 47,00 | 47,30 | 46,30 | 46,50 | -1,27% | - |
| 27.08.2025 | 45,60 | 47,30 | 45,50 | 47,10 | 4,67% | - |
| 26.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | 1,00 |
| 25.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,09% | 2,00 |
| 22.08.2025 | 45,50 | 46,10 | 44,90 | 45,90 | 3,38% | - |
| 21.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | 9,00 |
| 20.08.2025 | 44,30 | 44,90 | 44,20 | 44,90 | 0,90% | - |
| 19.08.2025 | 44,10 | 44,90 | 43,70 | 44,50 | 1,14% | - |
| 18.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | 22,00 |
| 15.08.2025 | 43,60 | 43,60 | 42,80 | 42,80 | -1,38% | 7,00 |
| 14.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 4,00 |
| 13.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 3,07% | 127,00 |
| 12.08.2025 | 41,50 | 42,70 | 41,40 | 42,30 | 3,17% | - |
| 11.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | 50,00 |
| 08.08.2025 | 43,50 | 43,80 | 41,50 | 41,50 | -4,16% | - |
| 07.08.2025 | 44,60 | 45,60 | 42,70 | 43,30 | -8,65% | - |
| 06.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,64% | 1,00 |
| 05.08.2025 | 46,30 | 47,10 | 46,10 | 47,10 | 1,29% | - |
| 04.08.2025 | 45,90 | 46,50 | 45,90 | 46,50 | 0,65% | - |
| 01.08.2025 | 45,80 | 46,20 | 45,80 | 46,20 | -2,33% | 5,00 |
| 31.07.2025 | 48,70 | 48,90 | 47,10 | 47,30 | -2,07% | - |
| 30.07.2025 | 48,50 | 49,10 | 48,10 | 48,30 | -0,62% | - |
| 29.07.2025 | 49,00 | 49,00 | 48,60 | 48,60 | -0,82% | 6,00 |
| 28.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 2,73% | 5,00 |
| 25.07.2025 | 48,20 | 48,60 | 47,70 | 47,70 | -0,83% | - |
| 24.07.2025 | 48,80 | 48,80 | 47,90 | 48,10 | -1,03% | - |
| 23.07.2025 | 49,20 | 49,20 | 48,60 | 48,60 | -0,21% | 3,00 |
| 22.07.2025 | 48,10 | 49,30 | 47,90 | 48,70 | -1,02% | - |
| 21.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | 1,00 |
| 18.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | 1,00 |
| 17.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,21% | 30,00 |
| 16.07.2025 | 46,40 | 47,90 | 46,30 | 47,10 | 0,86% | - |
| 15.07.2025 | 47,20 | 47,30 | 46,70 | 46,70 | -0,43% | - |
| 14.07.2025 | 45,80 | 47,10 | 45,70 | 46,90 | 2,18% | - |
| 11.07.2025 | 47,90 | 47,90 | 45,70 | 45,90 | -4,57% | - |
| 10.07.2025 | 48,30 | 48,90 | 47,90 | 48,10 | -0,62% | - |
| 09.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,02% | 142,00 |
| 08.07.2025 | 48,90 | 49,50 | 48,70 | 48,90 | 0,00% | - |
| 07.07.2025 | 48,90 | 49,50 | 48,70 | 48,90 | 0,00% | - |
| 04.07.2025 | 48,70 | 48,90 | 48,70 | 48,90 | -0,41% | - |
| 03.07.2025 | 48,30 | 49,50 | 48,30 | 49,10 | 1,66% | - |
| 02.07.2025 | 48,90 | 48,90 | 47,70 | 48,30 | -0,82% | - |
| 01.07.2025 | 47,90 | 49,20 | 47,50 | 48,70 | -1,02% | - |
| 30.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,50% | 196,00 |
| 27.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | 5,00 |
| 26.06.2025 | 48,30 | 48,30 | 47,60 | 48,10 | 0,00% | - |
| 25.06.2025 | 48,90 | 49,10 | 48,10 | 48,10 | -1,03% | - |
| 24.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | 1,00 |
| 23.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | 2,00 |
| 20.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,21% | 39,00 |
| 19.06.2025 | 47,90 | 47,90 | 47,30 | 47,30 | -0,21% | - |
| 18.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 1,00 |
| 17.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,46% | 15,00 |
| 16.06.2025 | 47,00 | 48,30 | 46,90 | 47,90 | 2,57% | - |
| 13.06.2025 | 47,60 | 48,00 | 46,70 | 46,70 | -2,91% | - |
| 12.06.2025 | 48,90 | 49,30 | 47,90 | 48,10 | -2,43% | - |