36,290$
-0,52%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 36,04 | 36,72 | 34,84 | 36,29 | -0,52% | 657.869,00 |
| 01.04.2026 | 37,72 | 38,26 | 36,10 | 36,48 | -1,41% | 1.355.080,00 |
| 31.03.2026 | 36,49 | 37,71 | 36,07 | 37,00 | 1,37% | 1.244.492,00 |
| 30.03.2026 | 36,42 | 37,47 | 36,25 | 36,50 | 1,25% | 1.264.578,00 |
| 27.03.2026 | 37,00 | 37,85 | 35,62 | 36,05 | -4,05% | 1.774.983,00 |
| 26.03.2026 | 36,79 | 38,40 | 36,79 | 37,57 | 1,35% | 886.674,00 |
| 25.03.2026 | 37,46 | 38,30 | 36,59 | 37,07 | -1,07% | 940.628,00 |
| 24.03.2026 | 39,48 | 39,48 | 37,45 | 37,47 | -6,37% | 1.784.011,00 |
| 23.03.2026 | 39,06 | 40,22 | 38,83 | 40,02 | 2,25% | 1.133.479,00 |
| 20.03.2026 | 38,52 | 39,70 | 37,73 | 39,14 | 1,61% | 1.925.701,00 |
| 19.03.2026 | 37,87 | 39,50 | 37,87 | 38,52 | -0,23% | 1.205.926,00 |
| 18.03.2026 | 37,24 | 38,85 | 37,17 | 38,61 | 1,10% | 1.109.687,00 |
| 17.03.2026 | 36,67 | 38,41 | 36,67 | 38,19 | 7,34% | 1.956.664,00 |
| 16.03.2026 | 37,15 | 37,19 | 35,52 | 35,58 | -3,52% | 849.618,00 |
| 13.03.2026 | 35,58 | 36,92 | 35,40 | 36,88 | 3,83% | 976.936,00 |
| 12.03.2026 | 36,08 | 37,76 | 35,37 | 35,52 | -1,77% | 1.015.221,00 |
| 11.03.2026 | 36,25 | 36,91 | 35,63 | 36,16 | -0,06% | 752.956,00 |
| 10.03.2026 | 37,14 | 37,14 | 35,56 | 36,18 | -2,53% | 1.219.570,00 |
| 09.03.2026 | 36,80 | 37,41 | 36,53 | 37,12 | -0,64% | 825.010,00 |
| 06.03.2026 | 37,31 | 37,94 | 36,74 | 37,36 | -0,64% | 719.436,00 |
| 05.03.2026 | 37,03 | 38,35 | 36,99 | 37,60 | 1,51% | 732.760,00 |
| 04.03.2026 | 36,61 | 37,18 | 35,98 | 37,04 | 1,26% | 831.547,00 |
| 03.03.2026 | 36,00 | 37,04 | 35,60 | 36,58 | 1,58% | 1.027.979,00 |
| 02.03.2026 | 34,36 | 36,17 | 34,06 | 36,01 | 2,16% | 1.539.362,00 |
| 27.02.2026 | 33,99 | 35,29 | 33,45 | 35,25 | 0,57% | 2.117.698,00 |
| 26.02.2026 | 33,19 | 35,21 | 33,00 | 35,05 | 6,73% | 1.438.687,00 |
| 25.02.2026 | 32,47 | 33,08 | 31,75 | 32,84 | 1,02% | 1.329.843,00 |
| 24.02.2026 | 32,61 | 33,92 | 32,26 | 32,51 | -10,07% | 2.309.537,00 |
| 20.02.2026 | 36,88 | 38,00 | 35,99 | 36,15 | -2,32% | 1.057.726,00 |
| 19.02.2026 | 37,00 | 37,37 | 36,36 | 37,01 | -0,27% | 1.304.622,00 |
| 18.02.2026 | 37,79 | 37,90 | 36,86 | 37,11 | -0,64% | 1.609.768,00 |
| 17.02.2026 | 38,54 | 38,54 | 36,24 | 37,35 | -3,26% | 2.224.284,00 |
| 13.02.2026 | 39,10 | 39,62 | 38,48 | 38,61 | 0,10% | 1.603.454,00 |
| 12.02.2026 | 41,49 | 42,11 | 38,43 | 38,57 | -7,95% | 1.731.925,00 |
| 11.02.2026 | 44,96 | 44,96 | 41,12 | 41,90 | -5,48% | 2.238.453,00 |
| 10.02.2026 | 43,16 | 45,00 | 43,07 | 44,33 | 3,05% | 1.769.939,00 |
| 09.02.2026 | 43,19 | 43,44 | 42,17 | 43,02 | -1,98% | 1.179.725,00 |
| 06.02.2026 | 42,88 | 43,91 | 41,65 | 43,89 | 5,23% | 1.329.165,00 |
| 05.02.2026 | 44,59 | 45,65 | 41,56 | 41,71 | -7,00% | 1.472.790,00 |
| 04.02.2026 | 43,85 | 45,21 | 42,57 | 44,85 | 0,95% | 1.566.893,00 |
| 03.02.2026 | 46,28 | 46,66 | 43,20 | 44,43 | -5,51% | 1.627.673,00 |
| 02.02.2026 | 46,64 | 47,85 | 46,38 | 47,02 | 1,27% | 1.239.403,00 |
| 30.01.2026 | 46,40 | 47,06 | 45,63 | 46,43 | -1,02% | 1.612.866,00 |
| 29.01.2026 | 50,84 | 51,32 | 45,62 | 46,91 | -9,46% | 3.216.772,00 |
| 28.01.2026 | 53,70 | 53,70 | 51,73 | 51,81 | -2,52% | 784.199,00 |
| 27.01.2026 | 54,53 | 54,63 | 52,60 | 53,15 | -2,53% | 767.043,00 |
| 26.01.2026 | 53,04 | 54,81 | 52,93 | 54,53 | 2,77% | 545.337,00 |
| 22.01.2026 | 51,75 | 53,25 | 51,75 | 53,06 | 2,50% | 627.679,00 |
| 21.01.2026 | 52,00 | 52,49 | 51,41 | 51,77 | 0,50% | 561.654,00 |
| 20.01.2026 | 51,92 | 52,46 | 51,13 | 51,51 | -2,17% | 1.154.184,00 |
| 16.01.2026 | 52,43 | 52,72 | 50,86 | 52,65 | 0,42% | 1.532.955,00 |
| 15.01.2026 | 53,39 | 54,10 | 52,27 | 52,43 | -0,93% | 1.611.760,00 |
| 14.01.2026 | 55,29 | 55,61 | 52,67 | 52,92 | -4,72% | 1.098.378,00 |
| 13.01.2026 | 57,12 | 57,40 | 54,87 | 55,54 | -3,41% | 1.575.590,00 |
| 12.01.2026 | 56,66 | 58,25 | 55,91 | 57,50 | 1,61% | 660.501,00 |
| 09.01.2026 | 55,01 | 56,66 | 54,18 | 56,59 | 2,52% | 703.134,00 |
| 08.01.2026 | 56,09 | 56,09 | 55,07 | 55,20 | -2,21% | 361.917,00 |
| 07.01.2026 | 55,61 | 56,70 | 55,44 | 56,45 | 1,60% | 559.814,00 |
| 06.01.2026 | 54,52 | 56,12 | 54,22 | 55,56 | 2,49% | 511.831,00 |
| 05.01.2026 | 53,59 | 54,75 | 53,00 | 54,21 | 0,80% | 445.931,00 |
| 02.01.2026 | 55,23 | 55,50 | 52,77 | 53,78 | -2,73% | 686.213,00 |
| 31.12.2025 | 57,09 | 57,10 | 54,90 | 55,29 | -3,39% | 699.754,00 |
| 30.12.2025 | 57,39 | 57,99 | 57,14 | 57,23 | -0,75% | 358.399,00 |
| 29.12.2025 | 57,41 | 57,88 | 57,37 | 57,66 | -0,17% | 278.468,00 |
| 26.12.2025 | 57,06 | 57,91 | 57,06 | 57,76 | 0,59% | 143.092,00 |
| 24.12.2025 | 57,85 | 57,85 | 57,24 | 57,42 | -0,42% | 147.045,00 |
| 23.12.2025 | 57,96 | 58,28 | 57,09 | 57,66 | -1,17% | 388.389,00 |
| 22.12.2025 | 57,69 | 59,57 | 57,69 | 58,34 | 0,91% | 680.347,00 |
| 19.12.2025 | 57,73 | 58,17 | 57,36 | 57,82 | 0,01% | 1.210.997,00 |
| 18.12.2025 | 58,04 | 58,35 | 57,50 | 57,81 | 0,40% | 608.781,00 |
| 17.12.2025 | 57,57 | 58,83 | 57,35 | 57,58 | 0,09% | 598.438,00 |
| 16.12.2025 | 56,41 | 57,77 | 56,00 | 57,53 | 0,67% | 831.360,00 |
| 15.12.2025 | 58,52 | 58,75 | 56,99 | 57,15 | -2,60% | 627.939,00 |
| 12.12.2025 | 58,92 | 59,31 | 57,95 | 58,67 | -0,27% | 609.889,00 |
| 11.12.2025 | 58,44 | 59,17 | 57,58 | 58,83 | 0,79% | 428.682,00 |
| 10.12.2025 | 57,96 | 58,87 | 57,87 | 58,37 | 0,00% | 439.094,00 |
| 09.12.2025 | 57,87 | 58,62 | 57,37 | 58,37 | 1,19% | 528.070,00 |
| 08.12.2025 | 58,03 | 58,37 | 57,20 | 57,69 | -0,53% | 382.767,00 |
| 05.12.2025 | 57,67 | 58,62 | 57,30 | 57,99 | -0,09% | 349.062,00 |
| 04.12.2025 | 58,51 | 59,00 | 57,55 | 58,04 | -1,26% | 512.058,00 |
| 03.12.2025 | 57,48 | 58,90 | 56,56 | 58,78 | 1,73% | 467.945,00 |
| 02.12.2025 | 57,03 | 58,37 | 56,36 | 57,78 | 2,99% | 522.392,00 |
| 01.12.2025 | 56,34 | 57,29 | 55,96 | 56,10 | -1,56% | 355.594,00 |
| 28.11.2025 | 57,50 | 57,70 | 56,61 | 56,99 | -0,63% | 253.041,00 |
| 26.11.2025 | 57,36 | 58,06 | 57,18 | 57,35 | -0,71% | 632.054,00 |
| 25.11.2025 | 56,53 | 57,90 | 56,30 | 57,76 | 2,70% | 750.821,00 |
| 24.11.2025 | 55,25 | 56,44 | 54,86 | 56,24 | 5,14% | 752.256,00 |
| 20.11.2025 | 54,34 | 54,34 | 52,96 | 53,49 | -0,26% | 656.903,00 |
| 19.11.2025 | 54,06 | 54,23 | 53,53 | 53,63 | -1,07% | 568.274,00 |
| 18.11.2025 | 52,33 | 54,84 | 52,05 | 54,21 | 3,10% | 988.869,00 |
| 17.11.2025 | 54,25 | 54,60 | 52,36 | 52,58 | -5,19% | 967.696,00 |
| 13.11.2025 | 55,58 | 56,06 | 54,70 | 55,46 | -1,14% | 795.173,00 |
| 12.11.2025 | 55,01 | 56,72 | 55,01 | 56,10 | 1,56% | 728.539,00 |
| 11.11.2025 | 54,12 | 55,41 | 54,09 | 55,24 | 1,42% | 649.531,00 |
| 10.11.2025 | 55,00 | 55,08 | 53,76 | 54,47 | 1,65% | 695.926,00 |
| 07.11.2025 | 52,23 | 56,17 | 50,70 | 53,58 | -5,69% | 1.609.551,00 |
| 06.11.2025 | 56,89 | 57,32 | 55,99 | 56,81 | -0,19% | 1.155.009,00 |
| 05.11.2025 | 56,78 | 58,97 | 55,94 | 56,92 | 0,98% | 954.830,00 |
| 04.11.2025 | 56,52 | 57,09 | 55,80 | 56,37 | -1,55% | 1.458.939,00 |
| 03.11.2025 | 57,25 | 57,85 | 56,73 | 57,26 | 0,07% | 902.662,00 |