28,365$
-1,24%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 28,84 | 29,03 | 28,27 | 28,37 | -1,24% | 851.639,00 |
| 10.09.2026 | 29,57 | 29,80 | 28,71 | 28,72 | -2,58% | 768.484,00 |
| 09.09.2026 | 30,07 | 30,46 | 29,14 | 29,48 | -2,19% | 989.942,00 |
| 08.09.2026 | 32,25 | 32,25 | 29,91 | 30,14 | -7,86% | 1.136.344,00 |
| 04.09.2026 | 33,18 | 33,35 | 32,09 | 32,71 | -1,56% | 586.540,00 |
| 03.09.2026 | 32,92 | 33,93 | 32,78 | 33,23 | 3,17% | 1.028.863,00 |
| 02.09.2026 | 32,13 | 32,88 | 31,88 | 32,21 | 0,00% | 543.670,00 |
| 01.09.2026 | 32,72 | 33,43 | 31,91 | 32,21 | -3,04% | 708.266,00 |
| 31.08.2026 | 32,47 | 33,71 | 32,45 | 33,22 | 0,73% | 992.593,00 |
| 28.08.2026 | 33,95 | 34,70 | 32,62 | 32,98 | -2,22% | 1.089.235,00 |
| 27.08.2026 | 31,69 | 34,63 | 31,69 | 33,73 | 7,69% | 1.902.995,00 |
| 26.08.2026 | 30,91 | 31,74 | 30,91 | 31,32 | -0,98% | 406.809,00 |
| 25.08.2026 | 31,39 | 32,00 | 31,20 | 31,63 | -1,09% | 548.964,00 |
| 24.08.2026 | 31,93 | 32,58 | 31,77 | 31,98 | 0,50% | 832.969,00 |
| 21.08.2026 | 31,43 | 32,06 | 31,22 | 31,82 | -0,31% | 847.453,00 |
| 20.08.2026 | 31,54 | 32,22 | 31,02 | 31,92 | 1,53% | 678.391,00 |
| 19.08.2026 | 30,34 | 32,03 | 30,34 | 31,44 | 4,00% | 676.894,00 |
| 18.08.2026 | 29,82 | 30,90 | 29,59 | 30,23 | 3,21% | 810.290,00 |
| 17.08.2026 | 30,00 | 30,50 | 29,21 | 29,29 | -4,06% | 818.585,00 |
| 14.08.2026 | 31,36 | 31,58 | 30,00 | 30,53 | -2,40% | 781.972,00 |
| 13.08.2026 | 28,75 | 31,84 | 28,30 | 31,28 | 10,06% | 1.892.536,00 |
| 12.08.2026 | 27,62 | 28,74 | 27,60 | 28,42 | 1,07% | 1.221.058,00 |
| 11.08.2026 | 28,98 | 29,37 | 28,10 | 28,12 | -3,83% | 1.524.812,00 |
| 10.08.2026 | 29,05 | 29,84 | 28,76 | 29,24 | -1,05% | 1.184.071,00 |
| 07.08.2026 | 30,56 | 31,47 | 29,35 | 29,55 | -1,50% | 1.072.842,00 |
| 06.08.2026 | 29,68 | 30,08 | 29,37 | 30,00 | -1,54% | 1.843.096,00 |
| 05.08.2026 | 30,90 | 31,92 | 29,44 | 30,47 | -7,92% | 2.020.176,00 |
| 04.08.2026 | 32,73 | 33,22 | 32,21 | 33,09 | 0,95% | 1.357.061,00 |
| 03.08.2026 | 32,29 | 33,40 | 32,29 | 32,78 | 4,43% | 1.040.358,00 |
| 31.07.2026 | 30,08 | 31,50 | 30,01 | 31,39 | 2,38% | 513.953,00 |
| 30.07.2026 | 31,27 | 31,70 | 30,10 | 30,66 | -5,44% | 707.343,00 |
| 29.07.2026 | 32,00 | 33,11 | 31,65 | 32,43 | 1,30% | 1.265.898,00 |
| 28.07.2026 | 31,17 | 32,44 | 31,04 | 32,01 | 4,41% | 1.090.402,00 |
| 27.07.2026 | 29,57 | 31,18 | 29,40 | 30,66 | 6,67% | 1.128.789,00 |
| 24.07.2026 | 27,87 | 29,06 | 27,87 | 28,74 | 4,74% | 786.471,00 |
| 23.07.2026 | 27,98 | 28,13 | 27,17 | 27,44 | -1,61% | 697.234,00 |
| 22.07.2026 | 29,36 | 29,36 | 27,25 | 27,89 | -4,94% | 1.385.930,00 |
| 21.07.2026 | 28,53 | 29,75 | 28,46 | 29,34 | -2,94% | 1.013.020,00 |
| 20.07.2026 | 30,23 | 30,93 | 29,46 | 30,23 | -0,20% | 609.644,00 |
| 17.07.2026 | 30,05 | 30,87 | 29,64 | 30,29 | -0,07% | 878.267,00 |
| 16.07.2026 | 29,81 | 30,68 | 29,19 | 30,31 | 2,82% | 734.466,00 |
| 15.07.2026 | 29,50 | 30,95 | 29,25 | 29,48 | 1,24% | 790.529,00 |
| 14.07.2026 | 28,47 | 29,72 | 28,37 | 29,12 | -3,22% | 901.027,00 |
| 13.07.2026 | 29,59 | 30,58 | 29,41 | 30,09 | 3,22% | 1.293.823,00 |
| 10.07.2026 | 29,88 | 30,04 | 28,54 | 29,15 | 0,38% | 713.916,00 |
| 09.07.2026 | 27,99 | 29,12 | 27,40 | 29,04 | 1,72% | 836.856,00 |
| 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 |