56,250€
-4,66%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -4,24% | 10,00 |
| 14.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 3,51% | 20,00 |
| 13.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | 13,00 |
| 12.11.2024 | 58,50 | 58,50 | 57,50 | 57,50 | -2,13% | 815,00 |
| 11.11.2024 | 56,50 | 58,75 | 56,50 | 58,75 | 3,07% | - |
| 08.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 4,59% | 2,00 |
| 07.11.2024 | 54,50 | 54,50 | 54,00 | 54,50 | -0,91% | 77,00 |
| 06.11.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 7,32% | 511,00 |
| 05.11.2024 | 50,75 | 51,25 | 49,95 | 51,25 | 1,49% | - |
| 04.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 18,00 |
| 01.11.2024 | 51,00 | 51,00 | 50,00 | 50,00 | -2,91% | 220,00 |
| 31.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | 13,00 |
| 30.10.2024 | 53,25 | 53,25 | 51,75 | 51,75 | -2,82% | - |
| 29.10.2024 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 28.10.2024 | 52,75 | 53,75 | 52,50 | 52,75 | 0,96% | - |
| 25.10.2024 | 53,00 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 24.10.2024 | 53,00 | 53,25 | 52,25 | 52,75 | -1,40% | - |
| 23.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,47% | 2,00 |
| 22.10.2024 | 52,50 | 53,25 | 52,25 | 53,25 | 0,47% | - |
| 21.10.2024 | 54,50 | 54,50 | 53,00 | 53,00 | -2,30% | 303,00 |
| 18.10.2024 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 17.10.2024 | 53,75 | 54,75 | 53,75 | 54,75 | 2,34% | - |
| 16.10.2024 | 52,50 | 53,50 | 52,50 | 53,50 | 0,94% | 293,00 |
| 15.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | 48,00 |
| 14.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,49% | 10,00 |
| 11.10.2024 | 50,05 | 51,25 | 49,90 | 51,25 | 1,99% | - |
| 10.10.2024 | 50,50 | 50,75 | 49,60 | 50,25 | -0,99% | - |
| 09.10.2024 | 49,50 | 50,75 | 49,30 | 50,75 | 2,11% | - |
| 08.10.2024 | 49,50 | 50,25 | 49,30 | 49,70 | -0,20% | - |
| 07.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,20% | 25,00 |
| 04.10.2024 | 48,90 | 49,90 | 48,90 | 49,70 | 2,05% | - |
| 03.10.2024 | 49,30 | 49,40 | 48,70 | 48,70 | -2,21% | - |
| 02.10.2024 | 49,60 | 49,80 | 49,40 | 49,80 | 2,47% | 241,00 |
| 01.10.2024 | 49,00 | 50,00 | 48,40 | 48,60 | -1,22% | 822,00 |
| 30.09.2024 | 47,80 | 50,00 | 47,80 | 49,20 | 4,24% | 664,00 |
| 27.09.2024 | 46,40 | 47,20 | 46,40 | 47,20 | 1,07% | 520,00 |
| 26.09.2024 | 45,80 | 47,10 | 45,10 | 46,70 | 3,09% | - |
| 25.09.2024 | 45,50 | 45,70 | 44,90 | 45,30 | -0,66% | - |
| 24.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -3,39% | 23,00 |
| 23.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,51% | 2,00 |
| 20.09.2024 | 46,40 | 46,90 | 46,10 | 46,50 | 0,22% | - |
| 19.09.2024 | 46,60 | 46,60 | 46,40 | 46,40 | 1,75% | 130,00 |
| 18.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,22% | 80,00 |
| 17.09.2024 | 45,00 | 45,90 | 45,00 | 45,70 | 1,78% | - |
| 16.09.2024 | 45,00 | 45,70 | 44,50 | 44,90 | -0,44% | - |
| 13.09.2024 | 44,40 | 45,30 | 44,30 | 45,10 | 1,35% | - |
| 12.09.2024 | 44,50 | 44,80 | 43,90 | 44,50 | 0,45% | - |
| 11.09.2024 | 43,40 | 44,30 | 43,30 | 44,30 | 1,37% | - |
| 10.09.2024 | 43,00 | 43,70 | 42,90 | 43,70 | 0,92% | - |
| 09.09.2024 | 43,50 | 43,90 | 43,10 | 43,30 | 0,00% | - |
| 06.09.2024 | 43,30 | 44,10 | 42,90 | 43,30 | -0,23% | - |
| 05.09.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -1,59% | 192,00 |
| 04.09.2024 | 43,50 | 44,30 | 43,50 | 44,10 | 0,23% | - |
| 03.09.2024 | 44,20 | 44,20 | 43,80 | 44,00 | -1,79% | 173,00 |
| 02.09.2024 | 44,80 | 44,90 | 44,50 | 44,80 | -0,22% | - |
| 30.08.2024 | 45,10 | 45,50 | 44,50 | 44,90 | 0,00% | - |
| 29.08.2024 | 44,00 | 45,30 | 44,00 | 44,90 | 1,58% | - |
| 28.08.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,90% | 25,00 |
| 27.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,11% | 5,00 |
| 26.08.2024 | 45,50 | 45,90 | 44,90 | 45,10 | -0,22% | - |
| 23.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,57% | 2,00 |
| 22.08.2024 | 45,70 | 46,50 | 44,50 | 44,50 | -2,63% | - |
| 21.08.2024 | 46,50 | 46,80 | 45,30 | 45,70 | -1,72% | - |
| 20.08.2024 | 47,30 | 47,50 | 46,50 | 46,50 | -1,27% | - |
| 19.08.2024 | 46,70 | 47,30 | 46,50 | 47,10 | 1,07% | - |
| 16.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | 50,00 |
| 15.08.2024 | 48,00 | 48,00 | 47,20 | 47,20 | -1,26% | 304,00 |
| 14.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,63% | 23,00 |
| 13.08.2024 | 46,90 | 47,70 | 46,50 | 47,50 | 1,71% | - |
| 12.08.2024 | 47,50 | 47,50 | 46,50 | 46,70 | -1,89% | - |
| 09.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 6,25% | 300,00 |
| 08.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 2,00 |
| 07.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 12,66% | 30,00 |
| 06.08.2024 | 40,70 | 40,70 | 39,90 | 40,30 | -0,25% | - |
| 05.08.2024 | 39,60 | 40,40 | 39,60 | 40,40 | -3,35% | 67,00 |
| 02.08.2024 | 41,80 | 41,80 | 41,20 | 41,80 | -2,56% | 188,00 |
| 01.08.2024 | 44,40 | 44,50 | 42,50 | 42,90 | -2,28% | - |
| 31.07.2024 | 44,60 | 45,00 | 43,60 | 43,90 | -0,45% | - |
| 30.07.2024 | 44,00 | 44,30 | 43,80 | 44,10 | -0,68% | - |
| 29.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,68% | 3,00 |
| 26.07.2024 | 43,90 | 44,50 | 43,70 | 44,10 | 1,15% | - |
| 25.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 400,00 |
| 24.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 50,00 |
| 23.07.2024 | 43,20 | 43,80 | 43,20 | 43,80 | 0,92% | 202,00 |
| 22.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | 30,00 |
| 19.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | 71,00 |
| 18.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -3,20% | 18,00 |
| 17.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | 100,00 |
| 16.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | 210,00 |
| 15.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 18,00 |
| 12.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | 100,00 |
| 11.07.2024 | 43,40 | 44,20 | 43,40 | 44,20 | 1,84% | 87,00 |
| 10.07.2024 | 43,60 | 43,60 | 43,20 | 43,40 | -0,69% | 87,00 |
| 09.07.2024 | 45,20 | 45,20 | 43,50 | 43,70 | -3,10% | - |
| 08.07.2024 | 44,60 | 45,10 | 44,50 | 45,10 | 1,35% | - |
| 05.07.2024 | 44,60 | 44,90 | 44,30 | 44,50 | -0,22% | - |
| 04.07.2024 | 44,80 | 44,80 | 44,50 | 44,60 | 0,00% | - |
| 03.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 162,00 |
| 02.07.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 0,90% | 328,00 |
| 01.07.2024 | 45,00 | 45,00 | 44,40 | 44,40 | -1,33% | 67,00 |