38,610$
0,10%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 39,10 | 39,62 | 38,48 | 38,61 | 0,10% | 1.603.425,00 |
| 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 |
| 31.10.2025 | 56,45 | 58,01 | 56,41 | 57,22 | 0,85% | 931.930,00 |
| 30.10.2025 | 57,55 | 58,48 | 56,46 | 56,74 | 0,28% | 1.476.369,00 |
| 29.10.2025 | 55,17 | 57,40 | 54,37 | 56,58 | 2,63% | 1.701.089,00 |
| 28.10.2025 | 55,93 | 56,89 | 53,80 | 55,13 | 1,04% | 1.720.909,00 |
| 27.10.2025 | 52,70 | 59,01 | 52,56 | 54,56 | 3,81% | 6.764.227,00 |
| 24.10.2025 | 53,05 | 53,36 | 52,54 | 52,56 | -0,45% | 574.567,00 |
| 23.10.2025 | 53,80 | 54,93 | 52,27 | 52,80 | -2,13% | 983.806,00 |
| 22.10.2025 | 53,89 | 54,98 | 53,76 | 53,95 | 0,09% | 955.598,00 |
| 21.10.2025 | 52,26 | 54,12 | 52,26 | 53,90 | 3,08% | 1.024.803,00 |
| 20.10.2025 | 50,09 | 52,41 | 50,09 | 52,29 | 4,96% | 705.860,00 |
| 17.10.2025 | 49,31 | 50,09 | 49,28 | 49,82 | 0,16% | 440.549,00 |
| 16.10.2025 | 49,75 | 50,45 | 49,47 | 49,74 | 0,38% | 587.255,00 |
| 15.10.2025 | 49,38 | 50,21 | 49,14 | 49,55 | 0,69% | 549.716,00 |
| 14.10.2025 | 49,65 | 50,11 | 49,19 | 49,21 | -1,99% | 804.668,00 |
| 13.10.2025 | 49,56 | 50,36 | 48,74 | 50,21 | 2,32% | 1.760.740,00 |
| 10.10.2025 | 50,43 | 50,70 | 48,80 | 49,07 | -2,68% | 882.379,00 |
| 09.10.2025 | 50,65 | 50,75 | 49,98 | 50,42 | -0,67% | 668.651,00 |
| 08.10.2025 | 50,76 | 51,25 | 50,21 | 50,76 | 0,28% | 508.220,00 |
| 07.10.2025 | 52,50 | 52,56 | 50,58 | 50,62 | -3,06% | 543.372,00 |
| 06.10.2025 | 51,63 | 52,50 | 51,10 | 52,22 | 1,75% | 512.470,00 |
| 02.10.2025 | 51,00 | 51,42 | 50,51 | 51,32 | 0,47% | 454.593,00 |
| 01.10.2025 | 52,81 | 53,11 | 50,66 | 51,08 | -3,84% | 913.616,00 |
| 30.09.2025 | 52,80 | 53,17 | 52,08 | 53,12 | 0,43% | 619.446,00 |
| 29.09.2025 | 53,13 | 53,32 | 52,57 | 52,89 | 0,09% | 480.717,00 |
| 26.09.2025 | 52,70 | 53,34 | 52,30 | 52,84 | 0,69% | 514.023,00 |
| 25.09.2025 | 53,39 | 53,48 | 52,20 | 52,48 | -2,47% | 491.627,00 |
| 24.09.2025 | 54,33 | 55,02 | 53,51 | 53,81 | -1,03% | 443.963,00 |
| 23.09.2025 | 54,78 | 55,28 | 54,16 | 54,37 | -0,66% | 588.395,00 |
| 22.09.2025 | 52,94 | 55,11 | 52,60 | 54,73 | 3,24% | 681.742,00 |
| 19.09.2025 | 55,43 | 55,44 | 52,76 | 53,01 | -3,79% | 1.610.882,00 |
| 18.09.2025 | 55,00 | 55,67 | 54,73 | 55,10 | 0,47% | 523.928,00 |
| 17.09.2025 | 55,16 | 56,05 | 54,62 | 54,84 | 0,31% | 614.320,00 |