50,250€
-1,47%
Echtzeit-Aktienkurs BlackLine
Bid:
Ask:
Aktienkurse zur BlackLine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 51,25 | 51,75 | 50,25 | 50,25 | -1,47% | - |
| 05.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 8,00 |
| 04.06.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 03.06.2025 | 48,60 | 50,75 | 48,50 | 50,75 | 4,21% | - |
| 02.06.2025 | 48,80 | 49,50 | 48,30 | 48,70 | -1,22% | - |
| 30.05.2025 | 48,80 | 49,30 | 48,00 | 49,30 | 0,20% | - |
| 29.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | 1,00 |
| 28.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | 71,00 |
| 27.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,62% | 15,00 |
| 26.05.2025 | 48,00 | 48,30 | 47,90 | 48,30 | -0,62% | - |
| 23.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,62% | 2,00 |
| 22.05.2025 | 47,70 | 48,70 | 47,50 | 48,30 | -0,21% | - |
| 21.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,43% | 151,00 |
| 20.05.2025 | 48,50 | 49,10 | 48,30 | 49,10 | 0,82% | - |
| 19.05.2025 | 49,00 | 49,50 | 48,20 | 48,70 | -2,01% | - |
| 16.05.2025 | 49,10 | 49,90 | 48,90 | 49,70 | 1,64% | - |
| 15.05.2025 | 49,00 | 49,30 | 48,30 | 48,90 | -0,81% | - |
| 14.05.2025 | 49,50 | 49,60 | 48,90 | 49,30 | 0,00% | - |
| 13.05.2025 | 49,30 | 49,60 | 48,90 | 49,30 | -0,40% | - |
| 12.05.2025 | 48,40 | 50,15 | 48,30 | 49,50 | 4,65% | - |
| 09.05.2025 | 47,20 | 47,90 | 46,40 | 47,30 | 0,00% | - |
| 08.05.2025 | 45,30 | 47,50 | 44,90 | 47,30 | 9,49% | - |
| 07.05.2025 | 41,80 | 43,20 | 41,80 | 43,20 | 4,35% | 475,00 |
| 06.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,72% | 475,00 |
| 05.05.2025 | 41,50 | 42,50 | 40,90 | 41,70 | 0,24% | - |
| 02.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | 950,00 |
| 30.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 1.425,00 |
| 29.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 475,00 |
| 28.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 1.900,00 |
| 25.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 1.060,00 |
| 24.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | 1.215,00 |
| 23.04.2025 | 40,60 | 40,60 | 40,00 | 40,00 | 2,04% | 3.237,00 |
| 22.04.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 0,26% | 1.900,00 |
| 17.04.2025 | 39,60 | 39,80 | 38,70 | 39,10 | 0,00% | - |
| 16.04.2025 | 38,90 | 39,90 | 38,70 | 39,10 | -2,49% | - |
| 15.04.2025 | 40,40 | 41,00 | 40,10 | 40,10 | -1,47% | - |
| 14.04.2025 | 40,60 | 41,20 | 39,10 | 40,70 | 3,30% | - |
| 11.04.2025 | 38,80 | 39,40 | 38,80 | 39,40 | -2,48% | 950,00 |
| 10.04.2025 | 39,80 | 40,40 | 38,80 | 40,40 | -1,46% | 4.275,00 |
| 09.04.2025 | 39,00 | 41,00 | 39,00 | 41,00 | 3,02% | 100,00 |
| 08.04.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 1,53% | 535,00 |
| 07.04.2025 | 38,40 | 39,20 | 38,40 | 39,20 | -1,01% | 505,00 |
| 04.04.2025 | 40,60 | 40,60 | 39,60 | 39,60 | -5,26% | 2.450,00 |
| 03.04.2025 | 42,00 | 42,00 | 41,80 | 41,80 | -8,73% | 1.621,00 |
| 02.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | 1.000,00 |
| 01.04.2025 | 45,00 | 45,40 | 45,00 | 45,00 | 0,00% | 1.775,00 |
| 31.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,22% | 17,00 |
| 28.03.2025 | 46,50 | 46,50 | 44,50 | 45,10 | -2,80% | - |
| 27.03.2025 | 47,00 | 47,00 | 46,40 | 46,40 | -0,43% | 425,00 |
| 26.03.2025 | 46,80 | 46,80 | 46,60 | 46,60 | 0,00% | 400,00 |
| 25.03.2025 | 46,40 | 46,80 | 46,40 | 46,60 | -0,85% | 429,00 |
| 24.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,51% | 2,00 |
| 21.03.2025 | 45,90 | 46,60 | 45,30 | 46,30 | 0,22% | - |
| 20.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 177,00 |
| 19.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | 177,00 |
| 18.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | 2,00 |
| 17.03.2025 | 45,60 | 45,80 | 45,60 | 45,80 | -0,22% | 231,00 |
| 14.03.2025 | 44,10 | 45,90 | 43,70 | 45,90 | 3,38% | - |
| 13.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 180,00 |
| 12.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,14% | 36,00 |
| 11.03.2025 | 44,70 | 44,70 | 43,70 | 43,90 | -2,01% | - |
| 10.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | 271,00 |
| 07.03.2025 | 45,30 | 45,70 | 43,90 | 45,10 | -0,44% | - |
| 06.03.2025 | 44,40 | 45,30 | 43,50 | 45,30 | 1,80% | - |
| 05.03.2025 | 45,40 | 45,50 | 44,40 | 44,50 | -0,67% | - |
| 04.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,40% | 325,00 |
| 03.03.2025 | 46,50 | 46,70 | 45,70 | 45,90 | -0,65% | - |
| 28.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,65% | 140,00 |
| 27.02.2025 | 46,90 | 47,70 | 46,50 | 46,50 | -0,43% | - |
| 26.02.2025 | 47,30 | 47,90 | 46,50 | 46,70 | 1,08% | - |
| 25.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 190,00 |
| 24.02.2025 | 47,40 | 47,40 | 46,60 | 46,60 | -0,85% | 272,00 |
| 21.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 303,00 |
| 20.02.2025 | 47,00 | 47,00 | 46,80 | 46,80 | -3,70% | 318,00 |
| 19.02.2025 | 49,00 | 49,00 | 48,60 | 48,60 | -1,22% | 305,00 |
| 18.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | 300,00 |
| 17.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | 47,00 |
| 14.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 115,00 |
| 13.02.2025 | 49,60 | 50,00 | 49,60 | 49,80 | -1,39% | 146,00 |
| 12.02.2025 | 52,00 | 52,50 | 50,50 | 50,50 | -19,20% | 460,00 |
| 11.02.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,40% | 4,00 |
| 10.02.2025 | 63,00 | 63,50 | 61,75 | 62,75 | 1,21% | - |
| 07.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -3,13% | 20,00 |
| 06.02.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 1,99% | 79,00 |
| 05.02.2025 | 61,50 | 63,25 | 61,50 | 62,75 | 0,80% | - |
| 04.02.2025 | 61,50 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 03.02.2025 | 60,75 | 61,75 | 60,25 | 61,75 | 0,00% | - |
| 31.01.2025 | 61,50 | 62,00 | 60,75 | 61,75 | 1,65% | - |
| 30.01.2025 | 60,50 | 63,75 | 60,50 | 60,75 | -2,02% | - |
| 29.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,40% | 50,00 |
| 28.01.2025 | 59,00 | 62,25 | 59,00 | 62,25 | 3,75% | - |
| 27.01.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 5,26% | 144,00 |
| 24.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | 16,00 |
| 23.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | 2,00 |
| 22.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,43% | 40,00 |
| 21.01.2025 | 57,75 | 58,75 | 57,25 | 58,25 | 1,30% | - |
| 20.01.2025 | 58,00 | 58,00 | 57,50 | 57,50 | -2,54% | - |
| 17.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 50,00 |
| 16.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | 100,00 |
| 15.01.2025 | 57,00 | 57,50 | 57,00 | 57,50 | 2,22% | 274,00 |