25,185€
10,75%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,30 | 25,27 | 23,26 | 25,21 | 10,84% | 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% | - |
| 30.03.2026 | 31,80 | 32,20 | 31,80 | 31,80 | 1,60% | 452,00 |
| 27.03.2026 | 32,70 | 32,90 | 30,90 | 31,30 | -3,40% | - |
| 26.03.2026 | 32,80 | 32,80 | 32,40 | 32,40 | 1,25% | 510,00 |
| 25.03.2026 | 33,00 | 33,00 | 32,00 | 32,00 | 0,63% | 175,00 |
| 24.03.2026 | 34,60 | 34,60 | 31,80 | 31,80 | -7,56% | 465,00 |
| 23.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,88% | 93,00 |
| 20.03.2026 | 33,10 | 34,30 | 33,00 | 34,10 | 2,40% | - |
| 19.03.2026 | 33,70 | 34,40 | 32,90 | 33,30 | -1,48% | - |
| 18.03.2026 | 33,60 | 33,80 | 33,40 | 33,80 | 3,68% | 2.364,00 |
| 17.03.2026 | 31,00 | 32,60 | 31,00 | 32,60 | 5,16% | 256,00 |
| 16.03.2026 | 32,40 | 32,60 | 31,00 | 31,00 | -1,90% | 995,00 |
| 13.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 599,00 |
| 12.03.2026 | 32,20 | 32,20 | 31,80 | 31,80 | 1,27% | 630,00 |
| 11.03.2026 | 31,20 | 31,60 | 31,20 | 31,40 | 0,64% | 732,00 |
| 10.03.2026 | 32,20 | 32,40 | 31,20 | 31,20 | -1,89% | 1.458,00 |
| 09.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 40,00 |
| 06.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | 160,00 |
| 05.03.2026 | 32,20 | 33,20 | 32,00 | 33,20 | 3,75% | 151,00 |
| 04.03.2026 | 31,80 | 32,00 | 31,40 | 32,00 | 1,91% | 493,00 |
| 03.03.2026 | 29,60 | 31,40 | 29,60 | 31,40 | 4,67% | 1.260,00 |
| 02.03.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 2,74% | 1.320,00 |
| 27.02.2026 | 30,00 | 30,00 | 29,20 | 29,20 | 4,29% | 207,00 |
| 26.02.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 2,19% | 374,00 |
| 25.02.2026 | 28,20 | 28,20 | 27,40 | 27,40 | -1,44% | 1.276,00 |
| 24.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -7,33% | 35,00 |
| 23.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 130,00 |
| 20.02.2026 | 31,80 | 32,00 | 30,60 | 30,60 | -1,92% | 295,00 |
| 19.02.2026 | 31,80 | 31,80 | 31,20 | 31,20 | -0,64% | 826,00 |
| 18.02.2026 | 31,80 | 31,80 | 31,40 | 31,40 | -1,88% | 467,00 |
| 17.02.2026 | 31,40 | 32,00 | 31,00 | 32,00 | -1,54% | 1.345,00 |
| 16.02.2026 | 32,60 | 32,70 | 32,50 | 32,50 | -1,52% | - |
| 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 | -2,10% | - |
| 13.01.2026 | 49,30 | 49,60 | 47,20 | 47,70 | -3,44% | - |
| 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 |