24,470€
-1,09%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 24,84 | 25,42 | 24,38 | 24,47 | -1,09% | 200,00 |
| 10.09.2026 | 25,33 | 25,73 | 24,73 | 24,74 | -2,43% | - |
| 09.09.2026 | 25,96 | 26,52 | 25,07 | 25,36 | -2,14% | 3.000,00 |
| 08.09.2026 | 28,12 | 28,19 | 25,73 | 25,91 | -7,97% | - |
| 07.09.2026 | 28,19 | 28,25 | 28,10 | 28,16 | 0,04% | - |
| 04.09.2026 | 28,66 | 28,76 | 27,67 | 28,15 | -1,47% | - |
| 03.09.2026 | 27,74 | 29,13 | 27,65 | 28,57 | 2,79% | 2.385,00 |
| 02.09.2026 | 27,74 | 28,39 | 27,45 | 27,79 | 0,00% | - |
| 01.09.2026 | 28,68 | 28,88 | 27,54 | 27,79 | -2,71% | - |
| 31.08.2026 | 28,44 | 29,04 | 28,09 | 28,57 | 0,14% | - |
| 28.08.2026 | 28,93 | 29,50 | 28,16 | 28,53 | -1,43% | - |
| 27.08.2026 | 26,98 | 29,70 | 26,80 | 28,94 | 7,24% | - |
| 26.08.2026 | 27,08 | 27,23 | 26,42 | 26,99 | -0,39% | 2.250,00 |
| 25.08.2026 | 27,56 | 27,72 | 26,72 | 27,09 | -1,20% | - |
| 24.08.2026 | 27,08 | 27,90 | 26,86 | 27,42 | 0,64% | - |
| 21.08.2026 | 27,35 | 27,52 | 26,73 | 27,25 | -0,35% | - |
| 20.08.2026 | 26,63 | 27,57 | 26,59 | 27,34 | 1,50% | - |
| 19.08.2026 | 25,99 | 27,46 | 25,67 | 26,94 | -2,96% | - |
| 05.05.2026 | 28,64 | 28,76 | 27,30 | 27,76 | -2,82% | 1.033,00 |
| 04.05.2026 | 28,96 | 29,72 | 28,40 | 28,56 | 7,25% | 369,00 |
| 30.04.2026 | 26,61 | 26,82 | 25,98 | 26,63 | -0,19% | - |
| 29.04.2026 | 27,08 | 27,16 | 26,33 | 26,68 | -1,43% | - |
| 28.04.2026 | 26,09 | 27,11 | 25,86 | 27,07 | 3,62% | - |
| 27.04.2026 | 26,16 | 26,85 | 25,77 | 26,13 | -0,29% | - |
| 24.04.2026 | 25,28 | 26,23 | 24,81 | 26,20 | 4,17% | 1.150,00 |
| 23.04.2026 | 26,72 | 27,09 | 24,67 | 25,15 | -7,21% | 378,00 |
| 22.04.2026 | 27,03 | 27,43 | 26,79 | 27,10 | 0,71% | - |
| 21.04.2026 | 27,09 | 27,95 | 26,76 | 26,91 | -0,19% | - |
| 20.04.2026 | 26,64 | 27,55 | 26,63 | 26,97 | 0,75% | - |
| 17.04.2026 | 27,77 | 28,67 | 26,67 | 26,77 | -3,66% | 1.456,00 |
| 16.04.2026 | 27,71 | 28,26 | 27,47 | 27,78 | 0,61% | - |
| 15.04.2026 | 26,28 | 27,66 | 26,28 | 27,62 | 4,87% | 2.545,00 |
| 14.04.2026 | 26,71 | 27,43 | 25,98 | 26,33 | -1,32% | 4.000,00 |
| 13.04.2026 | 25,72 | 26,78 | 25,64 | 26,69 | 3,32% | - |
| 10.04.2026 | 27,41 | 27,49 | 25,32 | 25,83 | -5,78% | 725,00 |
| 09.04.2026 | 28,46 | 28,75 | 26,83 | 27,41 | -3,76% | 750,00 |
| 08.04.2026 | 31,10 | 31,42 | 28,47 | 28,48 | -6,38% | 1.960,00 |
| 07.04.2026 | 31,20 | 31,68 | 30,32 | 30,43 | -3,35% | - |
| 02.04.2026 | 31,15 | 31,88 | 30,32 | 31,48 | -0,08% | - |
| 01.04.2026 | 32,18 | 33,00 | 31,17 | 31,50 | -1,86% | 560,00 |
| 31.03.2026 | 32,05 | 32,72 | 31,68 | 32,10 | 0,60% | - |
| 30.03.2026 | 31,43 | 32,65 | 31,43 | 31,91 | 1,87% | 1.500,00 |
| 27.03.2026 | 32,72 | 32,90 | 30,92 | 31,32 | -4,22% | - |
| 26.03.2026 | 31,94 | 33,26 | 31,68 | 32,70 | 1,87% | - |
| 25.03.2026 | 32,50 | 32,92 | 31,67 | 32,10 | -0,93% | - |
| 24.03.2026 | 34,60 | 34,92 | 31,86 | 32,40 | -6,36% | - |
| 23.03.2026 | 33,59 | 34,71 | 33,44 | 34,60 | 2,30% | - |
| 20.03.2026 | 33,21 | 34,34 | 32,84 | 33,83 | 1,57% | - |
| 19.03.2026 | 33,70 | 34,40 | 32,89 | 33,30 | -1,12% | - |
| 18.03.2026 | 33,50 | 33,80 | 32,35 | 33,68 | 1,25% | - |
| 17.03.2026 | 30,85 | 33,31 | 30,70 | 33,27 | 7,64% | 1.800,00 |
| 16.03.2026 | 32,50 | 32,70 | 30,85 | 30,90 | -4,33% | 1.200,00 |
| 13.03.2026 | 30,91 | 32,32 | 30,87 | 32,30 | 4,65% | - |
| 12.03.2026 | 31,27 | 32,76 | 30,72 | 30,87 | -1,17% | 480,00 |
| 11.03.2026 | 31,07 | 31,82 | 30,79 | 31,24 | 0,25% | 475,00 |
| 10.03.2026 | 31,91 | 32,64 | 30,58 | 31,16 | -2,35% | 1.700,00 |
| 09.03.2026 | 31,85 | 32,39 | 31,41 | 31,91 | -0,74% | 9.000,00 |
| 06.03.2026 | 32,46 | 32,76 | 31,69 | 32,15 | -0,71% | 3.860,00 |
| 05.03.2026 | 31,90 | 33,06 | 31,70 | 32,38 | 1,70% | - |
| 04.03.2026 | 31,26 | 31,97 | 30,95 | 31,84 | 1,05% | 700,00 |
| 03.03.2026 | 30,57 | 31,95 | 30,34 | 31,51 | 2,57% | 17,00 |
| 02.03.2026 | 29,59 | 30,94 | 29,02 | 30,72 | 2,98% | 116,00 |
| 27.02.2026 | 29,71 | 29,85 | 28,53 | 29,83 | 0,40% | - |
| 26.02.2026 | 27,79 | 29,82 | 27,79 | 29,71 | 6,82% | 2.338,00 |
| 25.02.2026 | 27,60 | 28,04 | 27,01 | 27,81 | 0,72% | - |
| 24.02.2026 | 27,69 | 28,74 | 27,41 | 27,61 | 0,01% | 55,00 |
| 23.02.2026 | 30,36 | 30,55 | 27,47 | 27,61 | -10,02% | - |
| 20.02.2026 | 31,56 | 32,23 | 30,55 | 30,68 | -2,39% | - |
| 19.02.2026 | 31,54 | 31,98 | 31,18 | 31,43 | -0,27% | 1.000,00 |
| 18.02.2026 | 31,59 | 32,11 | 31,27 | 31,51 | -0,28% | - |
| 17.02.2026 | 32,60 | 32,60 | 30,80 | 31,60 | -2,77% | 154,00 |
| 16.02.2026 | 32,70 | 33,00 | 32,50 | 32,50 | -0,31% | 144,00 |
| 13.02.2026 | 32,70 | 33,40 | 32,20 | 32,60 | 0,62% | - |
| 12.02.2026 | 35,60 | 35,90 | 32,40 | 32,40 | -8,22% | 84,00 |
| 11.02.2026 | 37,90 | 38,70 | 34,60 | 35,30 | -6,37% | 4.088,00 |
| 10.02.2026 | 36,20 | 38,50 | 35,90 | 37,70 | 4,43% | 72,00 |
| 09.02.2026 | 37,00 | 37,20 | 35,40 | 36,10 | -2,43% | 55,00 |
| 06.02.2026 | 35,20 | 37,20 | 35,10 | 37,00 | 4,23% | - |
| 05.02.2026 | 38,20 | 38,80 | 35,20 | 35,50 | -6,58% | - |
| 04.02.2026 | 37,40 | 38,40 | 36,10 | 38,00 | 1,06% | - |
| 03.02.2026 | 39,60 | 40,40 | 36,60 | 37,60 | -5,53% | 4.448,00 |
| 02.02.2026 | 38,80 | 40,60 | 38,60 | 39,80 | 1,53% | - |
| 30.01.2026 | 39,20 | 39,60 | 38,40 | 39,20 | 0,00% | 282,00 |
| 29.01.2026 | 43,40 | 43,60 | 38,70 | 39,20 | -9,68% | 495,00 |
| 28.01.2026 | 44,60 | 44,90 | 43,30 | 43,40 | -1,81% | - |
| 27.01.2026 | 46,20 | 46,40 | 43,80 | 44,20 | -3,91% | - |
| 26.01.2026 | 44,70 | 46,20 | 44,40 | 46,00 | 2,45% | - |
| 23.01.2026 | 45,30 | 45,80 | 44,40 | 44,90 | -0,44% | - |
| 22.01.2026 | 44,30 | 45,40 | 44,10 | 45,10 | 2,04% | - |
| 21.01.2026 | 44,20 | 44,80 | 43,30 | 44,20 | 0,68% | - |
| 20.01.2026 | 44,60 | 44,90 | 43,30 | 43,90 | -2,88% | - |
| 19.01.2026 | 45,10 | 45,30 | 44,90 | 45,20 | -0,44% | - |
| 16.01.2026 | 45,10 | 45,70 | 43,70 | 45,40 | 0,67% | - |
| 15.01.2026 | 45,60 | 46,60 | 45,00 | 45,10 | -0,88% | - |
| 14.01.2026 | 47,60 | 48,30 | 45,20 | 45,50 | -4,61% | - |
| 13.01.2026 | 49,20 | 50,05 | 47,10 | 47,70 | -3,25% | - |
| 12.01.2026 | 48,40 | 49,90 | 47,90 | 49,30 | 1,65% | - |
| 09.01.2026 | 47,30 | 48,70 | 46,70 | 48,50 | 2,32% | - |
| 08.01.2026 | 48,40 | 48,60 | 46,80 | 47,40 | -2,07% | 3.400,00 |
| 07.01.2026 | 47,50 | 48,50 | 47,10 | 48,40 | 1,89% | - |