28,550$
-1,64%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,74 | 28,74 | 28,09 | 28,55 | -1,64% | 1.027.489,00 |
| 07.07.2026 | 29,78 | 30,15 | 29,02 | 29,03 | -0,29% | 749.092,00 |
| 06.07.2026 | 29,13 | 29,88 | 28,64 | 29,11 | -2,58% | 743.502,00 |
| 02.07.2026 | 29,39 | 30,07 | 29,18 | 29,88 | 1,32% | 1.055.620,00 |
| 01.07.2026 | 28,99 | 29,67 | 28,85 | 29,49 | 5,06% | 1.223.493,00 |
| 30.06.2026 | 27,71 | 28,50 | 27,48 | 28,07 | 0,25% | 892.684,00 |
| 29.06.2026 | 28,75 | 29,12 | 27,34 | 28,00 | -0,99% | 1.372.049,00 |
| 26.06.2026 | 26,88 | 28,40 | 26,84 | 28,28 | 6,80% | 2.268.699,00 |
| 25.06.2026 | 26,29 | 27,31 | 26,21 | 26,48 | -2,03% | 947.974,00 |
| 24.06.2026 | 26,47 | 27,63 | 25,97 | 27,03 | 1,92% | 1.126.475,00 |
| 23.06.2026 | 26,40 | 26,83 | 25,98 | 26,52 | 2,59% | 928.885,00 |
| 22.06.2026 | 26,32 | 27,03 | 25,40 | 25,85 | -3,44% | 1.493.853,00 |
| 18.06.2026 | 26,58 | 27,01 | 25,97 | 26,77 | -0,11% | 1.871.381,00 |
| 17.06.2026 | 27,70 | 28,57 | 26,65 | 26,80 | -4,73% | 1.431.800,00 |
| 16.06.2026 | 28,45 | 29,05 | 28,02 | 28,13 | -1,37% | 817.703,00 |
| 15.06.2026 | 28,97 | 29,07 | 27,77 | 28,52 | -0,73% | 1.254.324,00 |
| 12.06.2026 | 27,82 | 29,08 | 27,05 | 28,73 | 2,86% | 1.514.266,00 |
| 11.06.2026 | 27,16 | 28,38 | 26,50 | 27,93 | 1,09% | 1.387.773,00 |
| 10.06.2026 | 27,94 | 28,93 | 27,56 | 27,63 | -2,51% | 1.104.607,00 |
| 09.06.2026 | 28,20 | 29,55 | 27,82 | 28,34 | 0,55% | 1.416.862,00 |
| 08.06.2026 | 28,45 | 29,20 | 28,06 | 28,19 | -1,66% | 1.472.363,00 |
| 05.06.2026 | 29,11 | 29,63 | 28,25 | 28,66 | -0,17% | 1.339.247,00 |
| 04.06.2026 | 29,84 | 30,16 | 28,60 | 28,71 | -0,38% | 854.904,00 |
| 03.06.2026 | 29,86 | 30,00 | 28,19 | 28,82 | -5,45% | 925.813,00 |
| 02.06.2026 | 30,10 | 30,49 | 28,66 | 30,48 | -2,68% | 1.234.496,00 |
| 01.06.2026 | 29,82 | 31,54 | 29,01 | 31,32 | 6,68% | 1.675.221,00 |
| 29.05.2026 | 27,46 | 29,48 | 27,28 | 29,36 | 8,30% | 2.180.518,00 |
| 28.05.2026 | 27,09 | 27,82 | 26,27 | 27,11 | 1,01% | 2.736.547,00 |
| 27.05.2026 | 28,50 | 29,09 | 26,74 | 26,84 | -7,03% | 2.009.358,00 |
| 26.05.2026 | 28,44 | 29,57 | 28,30 | 28,87 | -0,10% | 2.018.732,00 |
| 22.05.2026 | 29,02 | 29,72 | 28,63 | 28,90 | -0,14% | 911.105,00 |
| 21.05.2026 | 30,25 | 30,25 | 28,45 | 28,94 | -6,19% | 1.924.884,00 |
| 20.05.2026 | 29,58 | 30,93 | 28,63 | 30,85 | 2,70% | 1.227.103,00 |
| 19.05.2026 | 30,50 | 30,72 | 28,50 | 30,04 | 0,70% | 1.924.704,00 |
| 18.05.2026 | 27,25 | 30,58 | 27,01 | 29,83 | 9,51% | 3.347.121,00 |
| 15.05.2026 | 27,25 | 28,07 | 26,50 | 27,24 | 1,49% | 1.126.123,00 |
| 14.05.2026 | 25,40 | 27,05 | 25,40 | 26,84 | 6,38% | 1.953.843,00 |
| 13.05.2026 | 25,80 | 25,93 | 24,70 | 25,23 | -3,74% | 1.584.462,00 |
| 12.05.2026 | 26,87 | 27,56 | 26,18 | 26,21 | -4,63% | 1.438.336,00 |
| 11.05.2026 | 30,13 | 30,54 | 27,11 | 27,48 | -10,25% | 1.565.761,00 |
| 08.05.2026 | 30,61 | 31,25 | 30,01 | 30,62 | -1,76% | 828.359,00 |
| 07.05.2026 | 29,75 | 31,60 | 29,75 | 31,17 | 5,48% | 898.758,00 |
| 06.05.2026 | 32,14 | 32,83 | 29,25 | 29,55 | -8,54% | 1.580.359,00 |
| 05.05.2026 | 33,69 | 33,69 | 31,93 | 32,31 | -3,35% | 1.242.123,00 |
| 04.05.2026 | 33,83 | 34,82 | 33,15 | 33,43 | -1,42% | 841.819,00 |
| 01.05.2026 | 32,02 | 33,95 | 32,01 | 33,91 | 8,51% | 1.198.293,00 |
| 30.04.2026 | 30,44 | 31,34 | 30,39 | 31,25 | 0,26% | 844.204,00 |
| 29.04.2026 | 31,25 | 31,68 | 30,80 | 31,17 | -1,61% | 513.826,00 |
| 28.04.2026 | 31,09 | 32,08 | 31,00 | 31,68 | 3,43% | 575.534,00 |
| 27.04.2026 | 30,37 | 31,49 | 30,18 | 30,63 | -0,26% | 956.821,00 |
| 24.04.2026 | 29,31 | 30,73 | 29,07 | 30,71 | 4,53% | 872.861,00 |
| 23.04.2026 | 31,20 | 31,20 | 28,78 | 29,38 | -7,46% | 1.407.678,00 |
| 22.04.2026 | 31,98 | 32,25 | 31,35 | 31,75 | 0,60% | 1.089.874,00 |
| 21.04.2026 | 31,99 | 32,83 | 31,38 | 31,56 | -0,75% | 1.216.356,00 |
| 20.04.2026 | 31,21 | 32,36 | 31,16 | 31,80 | 0,95% | 1.223.943,00 |
| 17.04.2026 | 33,65 | 34,06 | 31,42 | 31,50 | -3,67% | 1.044.364,00 |
| 16.04.2026 | 33,03 | 33,31 | 32,53 | 32,70 | 0,40% | 470.867,00 |
| 15.04.2026 | 31,42 | 32,65 | 31,37 | 32,57 | 4,96% | 728.771,00 |
| 14.04.2026 | 31,68 | 32,30 | 30,63 | 31,03 | -1,15% | 809.312,00 |
| 13.04.2026 | 30,26 | 31,49 | 30,19 | 31,39 | 3,63% | 1.401.603,00 |
| 10.04.2026 | 32,12 | 32,12 | 29,67 | 30,29 | -5,46% | 1.898.478,00 |
| 09.04.2026 | 32,77 | 33,17 | 31,40 | 32,04 | -3,58% | 1.185.680,00 |
| 08.04.2026 | 36,31 | 36,78 | 33,21 | 33,23 | -5,78% | 979.059,00 |
| 07.04.2026 | 35,95 | 36,44 | 35,11 | 35,27 | -2,43% | 777.206,00 |
| 06.04.2026 | 36,16 | 36,48 | 35,81 | 36,15 | -0,39% | 513.630,00 |
| 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 | -0,09% | 2.309.537,00 |
| 23.02.2026 | 35,44 | 35,53 | 32,36 | 32,54 | -9,99% | 3.137.884,00 |
| 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 |