32,500€
-0,31%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,80 | 33,00 | 32,80 | 33,00 | -0,60% | 768,00 |
| 12.02.2026 | 35,80 | 35,80 | 33,20 | 33,20 | -6,21% | 339,00 |
| 11.02.2026 | 37,80 | 37,80 | 35,00 | 35,40 | -3,80% | 1.413,00 |
| 10.02.2026 | 36,10 | 37,10 | 36,10 | 36,80 | 2,79% | 20,00 |
| 09.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 432,00 |
| 06.02.2026 | 35,60 | 36,60 | 35,60 | 36,60 | 3,39% | 803,00 |
| 05.02.2026 | 37,40 | 37,40 | 35,40 | 35,40 | -4,32% | 390,00 |
| 04.02.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 0,54% | 320,00 |
| 03.02.2026 | 38,00 | 38,20 | 36,80 | 36,80 | -8,46% | 1.271,00 |
| 02.02.2026 | 39,20 | 40,20 | 39,20 | 40,20 | 3,61% | 463,00 |
| 30.01.2026 | 39,40 | 39,40 | 38,60 | 38,80 | -3,00% | 1.164,00 |
| 29.01.2026 | 43,00 | 43,00 | 40,00 | 40,00 | -10,11% | 370,00 |
| 28.01.2026 | 44,70 | 45,10 | 44,20 | 44,50 | -2,41% | - |
| 27.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 4,00 |
| 26.01.2026 | 44,20 | 45,80 | 44,20 | 45,80 | 2,00% | 479,00 |
| 23.01.2026 | 45,20 | 45,80 | 44,90 | 44,90 | 0,00% | - |
| 22.01.2026 | 44,30 | 45,30 | 44,30 | 44,90 | 2,51% | - |
| 21.01.2026 | 43,60 | 43,80 | 43,40 | 43,80 | -0,45% | 139,00 |
| 20.01.2026 | 44,00 | 44,40 | 43,00 | 44,00 | -1,35% | 1.693,00 |
| 19.01.2026 | 44,70 | 44,70 | 44,50 | 44,60 | 2,29% | - |
| 16.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -3,96% | 407,00 |
| 15.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,78% | 135,00 |
| 14.01.2026 | 47,70 | 47,90 | 46,50 | 46,70 | -5,47% | - |
| 12.01.2026 | 48,60 | 50,00 | 48,60 | 49,40 | 4,00% | 757,00 |
| 09.01.2026 | 47,30 | 47,70 | 47,30 | 47,50 | -0,63% | - |
| 08.01.2026 | 48,10 | 48,40 | 47,50 | 47,80 | 1,70% | - |
| 07.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,63% | 5,00 |
| 06.01.2026 | 46,30 | 47,50 | 46,20 | 47,30 | 1,50% | - |
| 05.01.2026 | 45,80 | 46,60 | 45,80 | 46,60 | 1,75% | 780,00 |
| 02.01.2026 | 47,10 | 47,90 | 45,20 | 45,80 | -7,29% | - |
| 30.12.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | 2,00 |
| 29.12.2025 | 48,40 | 48,80 | 48,40 | 48,80 | -0,20% | 36,00 |
| 23.12.2025 | 49,95 | 50,05 | 48,50 | 48,90 | -1,41% | - |
| 22.12.2025 | 49,20 | 50,50 | 49,00 | 49,60 | 0,81% | 800,00 |
| 19.12.2025 | 49,00 | 50,00 | 49,00 | 49,20 | -0,81% | 108,00 |
| 18.12.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | 14,00 |
| 17.12.2025 | 49,80 | 49,80 | 49,00 | 49,00 | 0,00% | 306,00 |
| 16.12.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | 20,00 |
| 15.12.2025 | 49,60 | 49,60 | 48,60 | 48,60 | -2,80% | 275,00 |
| 12.12.2025 | 49,40 | 52,50 | 49,40 | 50,00 | 0,00% | 5.564,00 |
| 11.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 63,00 |
| 10.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 600,00 |
| 09.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | 205,00 |
| 08.12.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | 120,00 |
| 05.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 100,00 |
| 04.12.2025 | 49,80 | 49,80 | 49,60 | 49,60 | -0,80% | 340,00 |
| 03.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 21,00 |
| 02.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | 250,00 |
| 01.12.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | 50,00 |
| 28.11.2025 | 49,40 | 49,40 | 49,00 | 49,00 | -2,97% | 540,00 |
| 27.11.2025 | 50,00 | 51,00 | 49,40 | 50,50 | 2,23% | 1.530,00 |
| 26.11.2025 | 50,50 | 50,50 | 49,40 | 49,40 | -0,80% | 510,00 |
| 25.11.2025 | 48,20 | 49,80 | 48,20 | 49,80 | 2,47% | 151,00 |
| 24.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 3,40% | 2,00 |
| 21.11.2025 | 46,00 | 47,00 | 46,00 | 47,00 | 1,29% | 115,00 |
| 20.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | 25,00 |
| 19.11.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 0,85% | 140,00 |
| 18.11.2025 | 44,60 | 47,00 | 44,60 | 47,00 | 0,00% | 309,00 |
| 17.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 135,00 |
| 14.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 66,00 |
| 13.11.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,88% | 10,00 |
| 12.11.2025 | 48,60 | 48,60 | 48,40 | 48,60 | 2,97% | 416,00 |
| 11.11.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -0,84% | 225,00 |
| 10.11.2025 | 46,80 | 47,60 | 46,80 | 47,60 | -0,42% | 920,00 |
| 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% | - |