23,265€
-22,44%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 30,23 | 30,67 | 22,95 | 23,27 | -22,44% | 300,00 |
| 05.11.2026 | 30,31 | 31,14 | 29,59 | 30,00 | -1,96% | - |
| 04.11.2026 | 29,61 | 31,13 | 29,60 | 30,60 | 2,69% | - |
| 03.11.2026 | 30,41 | 30,76 | 29,13 | 29,80 | -2,20% | 400,00 |
| 02.11.2026 | 30,45 | 31,52 | 29,63 | 30,47 | 0,69% | 350,00 |
| 30.10.2026 | 29,81 | 30,76 | 29,44 | 30,26 | 1,00% | - |
| 29.10.2026 | 30,07 | 30,41 | 29,54 | 29,96 | -1,15% | - |
| 28.10.2026 | 30,80 | 30,98 | 29,90 | 30,31 | -1,30% | - |
| 27.10.2026 | 30,52 | 31,11 | 30,03 | 30,71 | 0,33% | - |
| 26.10.2026 | 31,10 | 31,30 | 30,22 | 30,61 | -1,67% | - |
| 23.10.2026 | 30,69 | 31,39 | 29,86 | 31,13 | 1,55% | 1.080,00 |
| 22.10.2026 | 27,73 | 30,89 | 27,54 | 30,65 | 9,06% | 540,00 |
| 21.10.2026 | 27,96 | 28,44 | 27,72 | 28,11 | 1,12% | - |
| 20.10.2026 | 26,70 | 27,81 | 26,49 | 27,80 | 3,54% | - |
| 19.10.2026 | 26,90 | 27,36 | 26,23 | 26,85 | 1,24% | - |
| 16.10.2026 | 27,19 | 27,57 | 26,04 | 26,52 | -2,54% | - |
| 15.10.2026 | 26,91 | 27,21 | 26,85 | 27,21 | 3,58% | - |
| 14.10.2026 | 26,30 | 26,72 | 26,11 | 26,27 | -0,34% | - |
| 13.10.2026 | 26,04 | 26,74 | 25,85 | 26,36 | 0,38% | - |
| 12.10.2026 | 26,66 | 27,06 | 26,15 | 26,26 | -1,28% | - |
| 09.10.2026 | 26,18 | 26,73 | 25,68 | 26,60 | 1,96% | - |
| 08.10.2026 | 25,21 | 26,13 | 24,88 | 26,09 | 3,12% | - |
| 07.10.2026 | 25,08 | 25,64 | 24,77 | 25,30 | 1,08% | - |
| 06.10.2026 | 25,13 | 26,63 | 24,72 | 25,03 | -0,24% | - |
| 05.10.2026 | 24,51 | 25,17 | 24,15 | 25,09 | 3,00% | 3.850,00 |
| 02.10.2026 | 24,46 | 24,79 | 24,26 | 24,36 | -0,33% | 3.500,00 |
| 01.10.2026 | 23,74 | 24,90 | 23,19 | 24,44 | 4,31% | - |
| 30.09.2026 | 23,24 | 23,73 | 23,07 | 23,43 | 0,73% | - |
| 29.09.2026 | 23,30 | 23,62 | 22,89 | 23,26 | -0,51% | - |
| 28.09.2026 | 24,41 | 24,50 | 22,83 | 23,38 | -4,88% | - |
| 25.09.2026 | 24,60 | 25,01 | 24,20 | 24,58 | 0,24% | - |
| 24.09.2026 | 24,58 | 25,19 | 24,17 | 24,52 | -0,85% | - |
| 23.09.2026 | 24,40 | 24,96 | 24,15 | 24,73 | 1,56% | - |
| 22.09.2026 | 24,94 | 25,75 | 23,83 | 24,35 | -2,35% | - |
| 21.09.2026 | 24,66 | 25,11 | 24,48 | 24,93 | 1,76% | 700,00 |
| 18.09.2026 | 24,95 | 25,14 | 24,18 | 24,50 | -1,80% | - |
| 17.09.2026 | 24,67 | 25,11 | 23,95 | 24,95 | 1,67% | - |
| 16.09.2026 | 25,31 | 25,59 | 24,45 | 24,54 | -2,89% | - |
| 15.09.2026 | 26,20 | 26,62 | 25,11 | 25,27 | -3,68% | - |
| 14.09.2026 | 24,27 | 26,33 | 24,05 | 26,24 | 7,21% | - |
| 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 |