27,385€
2,76%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 26,71 | 27,37 | 26,65 | 26,65 | -1,30% | 46,00 |
| 19.08.2026 | 25,66 | 27,00 | 25,66 | 27,00 | 2,90% | 205,00 |
| 18.08.2026 | 25,96 | 26,24 | 25,96 | 26,24 | 3,21% | 299,00 |
| 17.08.2026 | 26,48 | 26,50 | 25,30 | 25,43 | -5,20% | - |
| 14.08.2026 | 27,30 | 27,30 | 26,82 | 26,82 | 7,62% | 300,00 |
| 13.08.2026 | 24,98 | 24,98 | 24,37 | 24,92 | 1,67% | 54,00 |
| 12.08.2026 | 24,52 | 25,26 | 24,31 | 24,51 | -0,24% | 748,00 |
| 11.08.2026 | 25,42 | 25,59 | 24,45 | 24,57 | -4,62% | - |
| 10.08.2026 | 25,33 | 25,76 | 25,33 | 25,76 | -2,57% | 86,00 |
| 07.08.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 2,01% | 1,00 |
| 06.08.2026 | 25,54 | 25,92 | 25,54 | 25,92 | -1,99% | 22,00 |
| 05.08.2026 | 27,67 | 27,95 | 25,47 | 26,45 | -6,09% | - |
| 04.08.2026 | 28,33 | 28,33 | 28,16 | 28,16 | -1,57% | 100,00 |
| 03.08.2026 | 27,31 | 28,61 | 27,29 | 28,61 | 4,88% | 188,00 |
| 31.07.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 3,73% | 150,00 |
| 30.07.2026 | 28,21 | 28,21 | 26,15 | 26,30 | -8,62% | 675,00 |
| 29.07.2026 | 28,57 | 28,91 | 28,06 | 28,78 | 1,45% | 2.489,00 |
| 28.07.2026 | 26,97 | 28,49 | 26,97 | 28,37 | 3,39% | 2.207,00 |
| 27.07.2026 | 27,44 | 27,44 | 27,44 | 27,44 | 8,39% | 15,00 |
| 24.07.2026 | 24,04 | 25,50 | 23,99 | 25,32 | 4,43% | - |
| 23.07.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -1,74% | 1.000,00 |
| 22.07.2026 | 25,61 | 26,01 | 23,92 | 24,67 | -4,75% | - |
| 21.07.2026 | 26,39 | 26,39 | 25,90 | 25,90 | -2,92% | 101,00 |
| 20.07.2026 | 26,51 | 27,02 | 25,90 | 26,68 | 1,29% | - |
| 17.07.2026 | 26,07 | 26,92 | 25,88 | 26,34 | 2,41% | - |
| 16.07.2026 | 25,24 | 25,72 | 25,24 | 25,72 | 1,62% | 487,00 |
| 15.07.2026 | 25,31 | 25,31 | 25,31 | 25,31 | 0,28% | 70,00 |
| 14.07.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -4,57% | 6,00 |
| 13.07.2026 | 25,23 | 26,80 | 25,17 | 26,45 | 4,73% | - |
| 10.07.2026 | 25,31 | 26,11 | 24,98 | 25,26 | 0,44% | - |
| 09.07.2026 | 25,12 | 25,21 | 24,07 | 25,15 | 1,53% | - |
| 08.07.2026 | 25,38 | 25,40 | 24,65 | 24,77 | -4,79% | - |
| 07.07.2026 | 26,01 | 26,01 | 26,01 | 26,01 | 2,77% | 200,00 |
| 06.07.2026 | 25,31 | 25,31 | 25,31 | 25,31 | -2,99% | 100,00 |
| 03.07.2026 | 26,08 | 26,09 | 26,08 | 26,09 | 1,32% | 106,00 |
| 02.07.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,43% | 50,00 |
| 01.07.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 4,93% | 127,00 |
| 30.06.2026 | 24,68 | 24,98 | 24,10 | 24,65 | -0,75% | - |
| 29.06.2026 | 24,83 | 24,83 | 24,83 | 24,83 | 2,29% | 30,00 |
| 26.06.2026 | 22,99 | 24,67 | 22,95 | 24,28 | 3,92% | - |
| 25.06.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -1,02% | 26,00 |
| 24.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,97% | 1.100,00 |
| 23.06.2026 | 23,04 | 23,04 | 22,92 | 22,92 | 1,55% | 2.649,00 |
| 22.06.2026 | 22,57 | 22,57 | 22,57 | 22,57 | -3,05% | 50,00 |
| 19.06.2026 | 23,26 | 23,35 | 23,23 | 23,28 | 1,26% | - |
| 18.06.2026 | 23,27 | 23,31 | 22,99 | 22,99 | -3,16% | 90,00 |
| 17.06.2026 | 24,01 | 24,55 | 23,74 | 23,74 | -2,59% | 120,00 |
| 16.06.2026 | 24,37 | 24,37 | 24,37 | 24,37 | -1,65% | 40,00 |
| 15.06.2026 | 24,78 | 24,78 | 24,78 | 24,78 | 0,55% | 100,00 |
| 12.06.2026 | 24,12 | 25,09 | 23,48 | 24,65 | 2,56% | - |
| 11.06.2026 | 23,28 | 24,03 | 23,28 | 24,03 | -1,07% | 157,00 |
| 10.06.2026 | 24,29 | 24,29 | 24,29 | 24,29 | -1,56% | 100,00 |
| 09.06.2026 | 24,60 | 25,49 | 24,09 | 24,68 | -1,18% | - |
| 08.06.2026 | 24,42 | 25,25 | 24,42 | 24,97 | -0,28% | 843,00 |
| 05.06.2026 | 25,04 | 25,04 | 25,04 | 25,04 | 0,72% | 100,00 |
| 04.06.2026 | 24,70 | 25,93 | 24,38 | 24,86 | 0,95% | - |
| 03.06.2026 | 26,23 | 26,27 | 24,46 | 24,63 | -8,12% | - |
| 02.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,90% | 100,00 |
| 01.06.2026 | 25,62 | 26,66 | 25,39 | 26,56 | 8,85% | 1.418,00 |
| 29.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 7,30% | 2,00 |
| 28.05.2026 | 23,04 | 23,04 | 22,74 | 22,74 | -3,81% | 90,00 |
| 27.05.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -4,87% | 50,00 |
| 26.05.2026 | 25,07 | 25,33 | 24,42 | 24,85 | -1,33% | - |
| 25.05.2026 | 25,18 | 25,21 | 25,13 | 25,19 | 0,34% | - |
| 22.05.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,44% | 100,00 |
| 21.05.2026 | 26,54 | 26,54 | 25,21 | 25,21 | -3,89% | 97,00 |
| 20.05.2026 | 25,94 | 26,42 | 24,77 | 26,23 | 0,81% | - |
| 19.05.2026 | 25,42 | 26,34 | 24,58 | 26,02 | 2,93% | - |
| 18.05.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 7,03% | 50,00 |
| 15.05.2026 | 22,99 | 23,62 | 22,99 | 23,62 | 3,37% | 156,00 |
| 14.05.2026 | 21,90 | 22,85 | 21,90 | 22,85 | 7,48% | 232,00 |
| 13.05.2026 | 22,23 | 22,23 | 21,16 | 21,26 | -8,40% | 422,00 |
| 12.05.2026 | 23,21 | 23,21 | 23,21 | 23,21 | -1,11% | 500,00 |
| 11.05.2026 | 25,68 | 25,68 | 23,47 | 23,47 | -10,76% | 175,00 |
| 08.05.2026 | 27,00 | 27,00 | 26,30 | 26,30 | -0,92% | 71,00 |
| 07.05.2026 | 25,17 | 26,87 | 25,09 | 26,55 | 1,74% | - |
| 06.05.2026 | 26,09 | 26,09 | 26,09 | 26,09 | -6,79% | 50,00 |
| 05.05.2026 | 27,97 | 27,99 | 27,97 | 27,99 | -2,30% | 718,00 |
| 04.05.2026 | 28,28 | 29,00 | 28,27 | 28,65 | 8,91% | 517,00 |
| 30.04.2026 | 26,62 | 26,85 | 26,00 | 26,31 | -1,85% | - |
| 29.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 4,77% | 10,00 |
| 28.04.2026 | 25,58 | 25,58 | 25,58 | 25,58 | -3,36% | 1,00 |
| 27.04.2026 | 26,47 | 26,47 | 26,47 | 26,47 | 3,16% | 1,00 |
| 24.04.2026 | 25,63 | 25,66 | 25,63 | 25,66 | 2,03% | 95,00 |
| 23.04.2026 | 26,70 | 26,70 | 24,77 | 25,15 | -7,94% | 310,00 |
| 22.04.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 1,64% | 25,00 |
| 21.04.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 0,67% | 397,00 |
| 20.04.2026 | 27,00 | 27,33 | 26,70 | 26,70 | -5,02% | 204,00 |
| 17.04.2026 | 28,11 | 28,11 | 28,11 | 28,11 | 1,30% | 1,00 |
| 16.04.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 1,13% | 300,00 |
| 15.04.2026 | 26,01 | 27,44 | 26,01 | 27,44 | 1,48% | 92,00 |
| 14.04.2026 | 26,37 | 27,04 | 26,37 | 27,04 | 2,46% | 9,00 |
| 13.04.2026 | 25,97 | 26,39 | 25,97 | 26,39 | 0,92% | 21,00 |
| 10.04.2026 | 26,86 | 26,86 | 26,15 | 26,15 | -7,20% | 660,00 |
| 09.04.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -7,45% | 1,00 |
| 08.04.2026 | 30,90 | 30,90 | 30,45 | 30,45 | -4,12% | 120,00 |
| 07.04.2026 | 31,76 | 31,76 | 31,76 | 31,76 | 1,79% | 1,00 |
| 02.04.2026 | 30,80 | 31,40 | 30,80 | 31,20 | -1,89% | 49,00 |
| 01.04.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 325,00 |
| 31.03.2026 | 32,10 | 32,10 | 31,90 | 32,00 | 0,63% | - |