39,500€
-4,59%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 41,50 | 41,80 | 39,30 | 39,30 | -6,21% | 100,00 |
| 03.04.2025 | 43,70 | 43,80 | 41,70 | 41,90 | -7,91% | - |
| 02.04.2025 | 45,40 | 46,10 | 44,70 | 45,50 | 0,00% | - |
| 01.04.2025 | 44,70 | 46,00 | 44,60 | 45,50 | 1,34% | - |
| 31.03.2025 | 44,70 | 45,30 | 44,10 | 44,90 | -3,54% | - |
| 28.03.2025 | 46,30 | 46,90 | 44,50 | 46,55 | 0,00% | - |
| 27.03.2025 | 46,90 | 47,30 | 46,05 | 46,55 | -0,75% | - |
| 26.03.2025 | 46,80 | 47,60 | 44,70 | 46,90 | 0,00% | - |
| 25.03.2025 | 46,60 | 47,10 | 44,90 | 46,90 | -3,20% | - |
| 24.03.2025 | 46,80 | 48,45 | 46,40 | 48,45 | 7,19% | 53,00 |
| 21.03.2025 | 45,90 | 46,70 | 45,20 | 45,20 | 0,44% | - |
| 20.03.2025 | 46,30 | 46,90 | 45,00 | 45,00 | 0,45% | - |
| 19.03.2025 | 45,50 | 46,30 | 44,20 | 44,80 | 0,22% | - |
| 18.03.2025 | 44,90 | 45,90 | 44,60 | 44,70 | -1,97% | - |
| 17.03.2025 | 45,50 | 46,50 | 44,70 | 45,60 | 1,56% | - |
| 14.03.2025 | 44,00 | 46,00 | 43,50 | 44,90 | 3,22% | - |
| 13.03.2025 | 44,10 | 44,70 | 43,30 | 43,50 | -2,68% | - |
| 12.03.2025 | 44,10 | 44,90 | 42,90 | 44,70 | 1,59% | - |
| 11.03.2025 | 44,70 | 45,00 | 43,50 | 44,00 | -2,00% | - |
| 10.03.2025 | 44,90 | 45,90 | 44,30 | 44,90 | -0,44% | - |
| 07.03.2025 | 45,30 | 45,70 | 43,90 | 45,10 | -0,44% | - |
| 06.03.2025 | 44,40 | 45,50 | 43,50 | 45,30 | 1,80% | - |
| 05.03.2025 | 45,50 | 45,60 | 44,30 | 44,50 | -1,77% | - |
| 04.03.2025 | 45,60 | 46,00 | 44,60 | 45,30 | -1,31% | 1.860,00 |
| 03.03.2025 | 46,60 | 46,90 | 45,70 | 45,90 | -1,29% | - |
| 28.02.2025 | 46,40 | 46,90 | 40,10 | 46,50 | 0,00% | 110,00 |
| 27.02.2025 | 46,60 | 47,70 | 46,30 | 46,50 | -0,43% | - |
| 26.02.2025 | 47,10 | 47,90 | 46,40 | 46,70 | -0,43% | - |
| 25.02.2025 | 46,80 | 47,60 | 45,80 | 46,90 | 0,00% | - |
| 24.02.2025 | 46,90 | 47,80 | 45,90 | 46,90 | 0,00% | - |
| 21.02.2025 | 47,10 | 47,70 | 46,60 | 46,90 | -0,42% | - |
| 20.02.2025 | 47,20 | 48,70 | 46,50 | 47,10 | -1,67% | - |
| 19.02.2025 | 49,30 | 49,65 | 47,80 | 47,90 | -2,84% | - |
| 18.02.2025 | 49,00 | 50,05 | 48,80 | 49,30 | 0,41% | - |
| 17.02.2025 | 49,10 | 49,20 | 49,00 | 49,10 | 0,41% | - |
| 14.02.2025 | 49,95 | 50,65 | 48,70 | 48,90 | -2,69% | - |
| 13.02.2025 | 50,05 | 50,75 | 49,10 | 50,25 | 0,70% | - |
| 12.02.2025 | 51,00 | 61,25 | 49,70 | 49,90 | -18,53% | - |
| 11.02.2025 | 62,50 | 63,00 | 60,75 | 61,25 | -2,00% | - |
| 10.02.2025 | 63,00 | 63,50 | 61,50 | 62,50 | -0,40% | - |
| 07.02.2025 | 62,75 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 06.02.2025 | 63,50 | 64,00 | 62,25 | 62,75 | -0,79% | - |
| 05.02.2025 | 61,50 | 63,25 | 61,50 | 63,25 | 1,61% | - |
| 04.02.2025 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 03.02.2025 | 61,00 | 61,75 | 60,25 | 61,75 | 0,41% | - |
| 31.01.2025 | 61,50 | 61,75 | 60,75 | 61,50 | 1,23% | - |
| 30.01.2025 | 60,00 | 63,75 | 60,00 | 60,75 | 0,83% | - |
| 29.01.2025 | 62,50 | 62,50 | 60,25 | 60,25 | -3,21% | - |
| 28.01.2025 | 58,50 | 62,50 | 58,50 | 62,25 | 5,96% | - |
| 27.01.2025 | 56,75 | 60,25 | 56,00 | 58,75 | 1,73% | - |
| 24.01.2025 | 57,50 | 58,25 | 57,25 | 57,75 | -0,43% | - |
| 23.01.2025 | 57,00 | 58,25 | 56,25 | 58,00 | 1,31% | - |
| 22.01.2025 | 58,75 | 59,25 | 56,50 | 57,25 | -2,55% | - |
| 21.01.2025 | 57,50 | 58,75 | 57,25 | 58,75 | 2,17% | - |
| 20.01.2025 | 57,50 | 58,00 | 57,50 | 57,50 | -0,86% | - |
| 17.01.2025 | 58,50 | 59,50 | 57,50 | 58,00 | -0,43% | - |
| 16.01.2025 | 57,00 | 58,50 | 56,75 | 58,25 | 2,64% | - |
| 15.01.2025 | 56,50 | 58,00 | 56,25 | 56,75 | 0,44% | 96,00 |
| 14.01.2025 | 55,25 | 56,75 | 54,50 | 56,50 | 2,26% | - |
| 13.01.2025 | 54,00 | 55,25 | 53,50 | 55,25 | 1,84% | - |
| 10.01.2025 | 55,00 | 55,25 | 54,00 | 54,25 | -1,81% | - |
| 09.01.2025 | 55,00 | 55,50 | 55,00 | 55,25 | 0,00% | - |
| 08.01.2025 | 56,00 | 56,25 | 55,25 | 55,25 | -0,90% | - |
| 07.01.2025 | 56,50 | 57,00 | 55,50 | 55,75 | -1,76% | - |
| 06.01.2025 | 60,00 | 60,00 | 56,25 | 56,75 | -5,02% | - |
| 03.01.2025 | 58,50 | 59,75 | 58,50 | 59,75 | 1,70% | 177,00 |
| 02.01.2025 | 58,50 | 59,50 | 58,25 | 58,75 | 1,29% | - |
| 30.12.2024 | 58,50 | 58,75 | 58,00 | 58,00 | -1,28% | - |
| 27.12.2024 | 60,00 | 60,00 | 58,00 | 58,75 | -1,67% | - |
| 23.12.2024 | 61,25 | 61,50 | 59,25 | 59,75 | -1,65% | - |
| 20.12.2024 | 60,00 | 61,25 | 59,00 | 60,75 | 0,83% | - |
| 19.12.2024 | 60,50 | 61,25 | 59,75 | 60,25 | -0,41% | - |
| 18.12.2024 | 61,00 | 62,25 | 59,50 | 60,50 | -1,22% | - |
| 17.12.2024 | 62,00 | 62,00 | 59,75 | 61,25 | -0,81% | - |
| 16.12.2024 | 60,75 | 61,75 | 59,50 | 61,75 | 1,65% | - |
| 13.12.2024 | 62,00 | 62,25 | 59,50 | 60,75 | -1,62% | - |
| 12.12.2024 | 61,00 | 62,25 | 60,50 | 61,75 | 0,00% | - |
| 11.12.2024 | 60,50 | 61,75 | 59,75 | 61,75 | 2,49% | - |
| 10.12.2024 | 60,00 | 60,75 | 59,00 | 60,25 | 0,00% | - |
| 09.12.2024 | 60,50 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 06.12.2024 | 59,00 | 61,00 | 59,00 | 60,75 | 2,53% | - |
| 05.12.2024 | 60,00 | 60,50 | 59,25 | 59,25 | -1,66% | - |
| 04.12.2024 | 60,00 | 61,00 | 59,75 | 60,25 | 0,84% | - |
| 03.12.2024 | 59,50 | 60,00 | 58,75 | 59,75 | 0,84% | - |
| 02.12.2024 | 59,25 | 60,25 | 58,75 | 59,25 | 2,16% | - |
| 29.11.2024 | 58,75 | 59,25 | 57,00 | 58,00 | -1,69% | - |
| 28.11.2024 | 59,00 | 59,00 | 58,50 | 59,00 | 0,43% | - |
| 27.11.2024 | 60,00 | 61,00 | 58,75 | 58,75 | -2,49% | - |
| 26.11.2024 | 60,00 | 60,75 | 58,50 | 60,25 | 0,84% | - |
| 25.11.2024 | 60,25 | 60,75 | 59,50 | 59,75 | -0,83% | - |
| 22.11.2024 | 58,50 | 60,75 | 58,50 | 60,25 | 2,55% | - |
| 21.11.2024 | 55,50 | 59,25 | 55,00 | 58,75 | 5,38% | - |
| 20.11.2024 | 54,75 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 19.11.2024 | 54,75 | 56,25 | 54,25 | 54,25 | -0,91% | - |
| 18.11.2024 | 56,50 | 56,50 | 54,75 | 54,75 | -2,67% | - |
| 15.11.2024 | 56,50 | 58,00 | 55,75 | 56,25 | -2,17% | - |
| 14.11.2024 | 59,00 | 60,25 | 57,25 | 57,50 | -2,95% | - |
| 13.11.2024 | 57,00 | 59,75 | 56,25 | 59,25 | 2,60% | - |
| 12.11.2024 | 59,00 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 11.11.2024 | 56,50 | 58,75 | 56,50 | 58,75 | 4,44% | 200,00 |