46,010$
-6,94%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 47,52 | 48,44 | 45,97 | 46,01 | -6,94% | 936.847,00 |
| 02.04.2025 | 48,30 | 49,89 | 48,30 | 49,44 | 0,63% | 548.302,00 |
| 01.04.2025 | 48,73 | 49,58 | 48,35 | 49,13 | 1,47% | 483.451,00 |
| 31.03.2025 | 48,45 | 48,86 | 47,82 | 48,42 | -0,80% | 654.366,00 |
| 28.03.2025 | 50,12 | 50,12 | 48,17 | 48,81 | -2,75% | 382.763,00 |
| 27.03.2025 | 50,32 | 50,85 | 49,95 | 50,19 | -0,65% | 441.286,00 |
| 26.03.2025 | 50,65 | 51,06 | 50,06 | 50,52 | -0,28% | 427.605,00 |
| 25.03.2025 | 50,50 | 50,87 | 50,11 | 50,66 | 0,74% | 513.768,00 |
| 24.03.2025 | 50,85 | 51,28 | 50,18 | 50,29 | -0,06% | 666.037,00 |
| 21.03.2025 | 49,48 | 50,39 | 49,40 | 50,32 | 1,08% | 1.152.352,00 |
| 20.03.2025 | 49,44 | 50,69 | 49,44 | 49,78 | -0,76% | 513.381,00 |
| 19.03.2025 | 49,39 | 50,31 | 49,32 | 50,16 | 1,17% | 455.185,00 |
| 18.03.2025 | 48,93 | 50,25 | 48,93 | 49,58 | 0,79% | 827.492,00 |
| 17.03.2025 | 49,77 | 50,51 | 48,77 | 49,19 | -1,46% | 651.494,00 |
| 14.03.2025 | 48,08 | 49,98 | 47,68 | 49,92 | 5,18% | 889.309,00 |
| 13.03.2025 | 47,94 | 47,99 | 47,12 | 47,46 | -1,54% | 633.043,00 |
| 12.03.2025 | 48,39 | 48,54 | 46,88 | 48,20 | 0,36% | 703.838,00 |
| 11.03.2025 | 48,37 | 48,89 | 47,65 | 48,03 | -0,88% | 699.364,00 |
| 10.03.2025 | 48,80 | 49,61 | 48,38 | 48,45 | -0,90% | 814.448,00 |
| 07.03.2025 | 48,50 | 49,40 | 47,70 | 48,89 | 0,04% | 718.315,00 |
| 06.03.2025 | 47,60 | 49,07 | 47,23 | 48,87 | 1,88% | 1.054.012,00 |
| 05.03.2025 | 47,97 | 48,49 | 47,83 | 47,97 | -0,02% | 540.777,00 |
| 04.03.2025 | 47,68 | 48,49 | 47,08 | 47,98 | -0,12% | 983.745,00 |
| 03.03.2025 | 48,22 | 49,08 | 47,88 | 48,04 | -0,60% | 710.345,00 |
| 28.02.2025 | 49,04 | 49,04 | 47,69 | 48,33 | 0,12% | 728.721,00 |
| 27.02.2025 | 49,07 | 49,60 | 48,25 | 48,27 | -1,47% | 847.379,00 |
| 26.02.2025 | 49,65 | 50,32 | 48,73 | 48,99 | -0,55% | 886.787,00 |
| 25.02.2025 | 49,34 | 50,00 | 48,18 | 49,26 | 0,31% | 987.731,00 |
| 24.02.2025 | 49,22 | 49,57 | 48,20 | 49,11 | 0,02% | 816.510,00 |
| 21.02.2025 | 49,67 | 49,86 | 48,89 | 49,10 | -0,45% | 1.709.283,00 |
| 20.02.2025 | 50,06 | 50,08 | 48,75 | 49,32 | -1,28% | 1.096.287,00 |
| 19.02.2025 | 51,24 | 51,36 | 49,85 | 49,96 | -3,20% | 1.159.228,00 |
| 18.02.2025 | 51,38 | 52,11 | 51,20 | 51,61 | 0,47% | 980.460,00 |
| 14.02.2025 | 52,40 | 53,02 | 51,25 | 51,37 | -1,70% | 913.448,00 |
| 13.02.2025 | 52,33 | 52,55 | 51,22 | 52,26 | 0,63% | 1.197.533,00 |
| 12.02.2025 | 54,05 | 55,19 | 51,60 | 51,94 | -18,08% | 4.307.537,00 |
| 11.02.2025 | 63,99 | 64,92 | 62,98 | 63,40 | -1,57% | 704.100,00 |
| 10.02.2025 | 65,06 | 65,51 | 63,57 | 64,41 | -0,34% | 920.955,00 |
| 07.02.2025 | 65,13 | 65,49 | 63,83 | 64,63 | -0,76% | 463.289,00 |
| 06.02.2025 | 65,90 | 66,02 | 64,82 | 65,13 | -0,78% | 416.346,00 |
| 05.02.2025 | 64,68 | 65,79 | 64,62 | 65,64 | 1,66% | 357.175,00 |
| 04.02.2025 | 63,71 | 64,67 | 63,68 | 64,57 | 1,53% | 516.676,00 |
| 03.02.2025 | 62,26 | 63,76 | 61,84 | 63,60 | -0,39% | 410.620,00 |
| 31.01.2025 | 63,72 | 64,37 | 63,17 | 63,85 | 0,65% | 619.117,00 |
| 30.01.2025 | 66,25 | 66,25 | 63,28 | 63,44 | 0,87% | 880.181,00 |
| 29.01.2025 | 64,81 | 64,81 | 62,85 | 62,89 | -3,10% | 508.819,00 |
| 28.01.2025 | 61,55 | 65,14 | 61,53 | 64,90 | 5,15% | 960.548,00 |
| 27.01.2025 | 60,19 | 63,39 | 60,03 | 61,72 | 2,08% | 454.647,00 |
| 24.01.2025 | 60,56 | 61,02 | 59,86 | 60,46 | 0,02% | 401.199,00 |
| 23.01.2025 | 58,98 | 60,53 | 58,76 | 60,45 | 1,26% | 332.317,00 |
| 22.01.2025 | 61,26 | 61,38 | 58,82 | 59,70 | -2,45% | 576.031,00 |
| 21.01.2025 | 60,14 | 61,29 | 60,00 | 61,20 | 2,60% | 442.540,00 |
| 17.01.2025 | 60,79 | 60,90 | 59,47 | 59,65 | -0,60% | 425.665,00 |
| 16.01.2025 | 59,66 | 60,25 | 59,15 | 60,01 | 2,28% | 651.260,00 |
| 15.01.2025 | 59,54 | 59,94 | 57,94 | 58,67 | 0,79% | 425.413,00 |
| 14.01.2025 | 56,78 | 58,43 | 56,21 | 58,21 | 3,17% | 472.244,00 |
| 13.01.2025 | 55,01 | 56,49 | 55,00 | 56,42 | 1,37% | 604.763,00 |
| 10.01.2025 | 56,20 | 56,40 | 55,27 | 55,66 | -2,50% | 434.670,00 |
| 08.01.2025 | 57,34 | 57,68 | 56,84 | 57,09 | -1,14% | 500.584,00 |
| 07.01.2025 | 58,99 | 59,11 | 57,46 | 57,75 | -2,04% | 539.265,00 |
| 06.01.2025 | 60,68 | 61,41 | 58,31 | 58,95 | -4,36% | 647.231,00 |
| 03.01.2025 | 60,87 | 61,66 | 60,57 | 61,64 | 2,17% | 317.690,00 |
| 02.01.2025 | 61,00 | 61,27 | 59,77 | 60,33 | -0,71% | 426.526,00 |
| 31.12.2024 | 60,77 | 60,97 | 59,68 | 60,76 | 0,65% | 578.727,00 |
| 30.12.2024 | 60,59 | 60,98 | 59,55 | 60,37 | -1,36% | 489.212,00 |
| 27.12.2024 | 62,10 | 62,29 | 60,54 | 61,20 | -2,06% | 335.401,00 |
| 26.12.2024 | 62,16 | 62,63 | 61,81 | 62,49 | 0,18% | 210.832,00 |
| 24.12.2024 | 62,53 | 62,54 | 61,83 | 62,38 | 0,34% | 123.667,00 |
| 23.12.2024 | 63,17 | 63,54 | 61,66 | 62,17 | -1,99% | 422.676,00 |
| 20.12.2024 | 61,70 | 63,93 | 61,70 | 63,43 | 1,47% | 1.073.615,00 |
| 19.12.2024 | 63,17 | 64,44 | 62,13 | 62,51 | -0,26% | 635.327,00 |
| 18.12.2024 | 64,60 | 65,10 | 61,63 | 62,67 | -2,78% | 936.345,00 |
| 17.12.2024 | 65,04 | 65,04 | 62,66 | 64,46 | -0,74% | 723.506,00 |
| 16.12.2024 | 63,75 | 65,09 | 63,59 | 64,94 | 1,69% | 464.914,00 |
| 13.12.2024 | 64,33 | 64,55 | 63,26 | 63,86 | -1,45% | 465.499,00 |
| 12.12.2024 | 64,28 | 65,01 | 63,66 | 64,80 | 0,19% | 551.988,00 |
| 11.12.2024 | 63,69 | 64,95 | 62,49 | 64,68 | 2,13% | 581.839,00 |
| 10.12.2024 | 63,06 | 63,67 | 62,68 | 63,33 | -0,16% | 333.149,00 |
| 09.12.2024 | 64,36 | 64,67 | 62,82 | 63,43 | -1,25% | 340.470,00 |
| 06.12.2024 | 63,52 | 64,43 | 63,18 | 64,23 | 2,10% | 452.826,00 |
| 05.12.2024 | 63,67 | 63,93 | 62,79 | 62,91 | -0,93% | 321.370,00 |
| 04.12.2024 | 63,04 | 64,31 | 62,67 | 63,50 | 1,11% | 597.508,00 |
| 03.12.2024 | 62,05 | 63,12 | 61,88 | 62,80 | 0,69% | 697.159,00 |
| 02.12.2024 | 62,15 | 62,99 | 61,40 | 62,37 | 0,58% | 538.517,00 |
| 29.11.2024 | 62,16 | 62,45 | 61,35 | 62,01 | 0,21% | 213.272,00 |
| 27.11.2024 | 63,28 | 63,59 | 61,83 | 61,88 | -1,89% | 537.094,00 |
| 26.11.2024 | 62,07 | 63,50 | 61,80 | 63,07 | 0,48% | 609.670,00 |
| 25.11.2024 | 63,00 | 63,79 | 62,52 | 62,77 | 0,11% | 745.246,00 |
| 22.11.2024 | 62,16 | 63,08 | 61,89 | 62,70 | 7,12% | 555.435,00 |
| 20.11.2024 | 58,05 | 58,55 | 56,69 | 58,53 | 1,44% | 996.034,00 |
| 19.11.2024 | 59,46 | 59,68 | 57,37 | 57,70 | -0,45% | 780.793,00 |
| 18.11.2024 | 59,50 | 59,58 | 57,95 | 57,96 | -2,28% | 446.569,00 |
| 15.11.2024 | 61,41 | 61,41 | 58,94 | 59,31 | -2,06% | 667.245,00 |
| 14.11.2024 | 62,68 | 63,11 | 60,43 | 60,56 | -2,92% | 493.229,00 |
| 13.11.2024 | 61,42 | 63,10 | 60,25 | 62,38 | 1,99% | 611.610,00 |
| 12.11.2024 | 62,12 | 62,80 | 60,88 | 61,16 | -2,10% | 426.866,00 |
| 11.11.2024 | 60,32 | 62,59 | 60,28 | 62,47 | 3,56% | 1.067.796,00 |
| 08.11.2024 | 59,85 | 61,20 | 57,71 | 60,32 | 1,46% | 1.038.260,00 |
| 07.11.2024 | 58,83 | 59,62 | 58,26 | 59,45 | 1,42% | 1.287.503,00 |
| 06.11.2024 | 58,52 | 58,96 | 57,66 | 58,62 | 4,70% | 901.116,00 |