32,100€
-0,93%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 32,50 | 32,70 | 31,70 | 32,20 | -0,62% | - |
| 05.03.2026 | 31,90 | 33,10 | 31,50 | 32,40 | 1,89% | - |
| 04.03.2026 | 31,30 | 31,90 | 30,90 | 31,80 | 0,95% | 2.700,00 |
| 03.03.2026 | 30,50 | 31,90 | 30,10 | 31,50 | 2,27% | - |
| 02.03.2026 | 29,50 | 30,90 | 29,10 | 30,80 | 3,01% | - |
| 27.02.2026 | 29,70 | 29,90 | 28,40 | 29,90 | 0,67% | - |
| 26.02.2026 | 27,70 | 29,90 | 27,70 | 29,70 | 6,45% | - |
| 25.02.2026 | 27,80 | 28,10 | 27,10 | 27,90 | 0,72% | 2.250,00 |
| 24.02.2026 | 27,70 | 28,80 | 27,40 | 27,70 | 0,36% | - |
| 23.02.2026 | 30,30 | 30,80 | 27,50 | 27,60 | -10,10% | - |
| 20.02.2026 | 31,50 | 32,30 | 30,50 | 30,70 | -2,54% | - |
| 19.02.2026 | 31,50 | 31,90 | 31,10 | 31,50 | 0,00% | - |
| 18.02.2026 | 31,50 | 32,30 | 31,30 | 31,50 | 0,00% | - |
| 17.02.2026 | 32,40 | 32,60 | 30,90 | 31,50 | -3,08% | 9.100,00 |
| 16.02.2026 | 32,50 | 32,80 | 32,50 | 32,50 | 0,00% | - |
| 13.02.2026 | 32,50 | 33,30 | 32,40 | 32,50 | 0,31% | - |
| 12.02.2026 | 35,40 | 35,80 | 32,40 | 32,40 | -8,22% | - |
| 11.02.2026 | 38,60 | 38,70 | 34,70 | 35,30 | -5,36% | - |
| 10.02.2026 | 36,10 | 37,70 | 36,10 | 37,30 | 3,32% | - |
| 09.02.2026 | 37,00 | 37,10 | 35,40 | 36,10 | -2,43% | - |
| 06.02.2026 | 35,20 | 37,10 | 35,10 | 37,00 | 4,52% | - |
| 05.02.2026 | 38,20 | 38,70 | 35,30 | 35,40 | -7,09% | - |
| 04.02.2026 | 37,60 | 38,30 | 36,10 | 38,10 | -3,79% | - |
| 03.02.2026 | 40,00 | 40,10 | 36,50 | 39,60 | -1,25% | - |
| 02.02.2026 | 38,60 | 40,60 | 38,60 | 40,10 | 2,30% | - |
| 30.01.2026 | 39,00 | 39,70 | 38,50 | 39,20 | -1,26% | - |
| 29.01.2026 | 43,40 | 43,60 | 38,30 | 39,70 | -10,38% | 45,00 |
| 28.01.2026 | 44,70 | 44,90 | 43,80 | 44,30 | 0,23% | - |
| 27.01.2026 | 46,20 | 46,40 | 43,90 | 44,20 | -3,28% | - |
| 26.01.2026 | 44,70 | 46,10 | 44,50 | 45,70 | 1,78% | 1.360,00 |
| 23.01.2026 | 45,30 | 45,70 | 44,60 | 44,90 | -0,44% | - |
| 22.01.2026 | 44,40 | 45,30 | 44,20 | 45,10 | 1,81% | - |
| 21.01.2026 | 44,10 | 44,70 | 43,30 | 44,30 | 0,23% | - |
| 20.01.2026 | 44,40 | 44,90 | 43,30 | 44,20 | -1,56% | - |
| 19.01.2026 | 44,70 | 44,90 | 44,50 | 44,90 | -0,88% | - |
| 16.01.2026 | 45,30 | 45,60 | 43,70 | 45,30 | 0,22% | - |
| 15.01.2026 | 45,50 | 46,70 | 45,10 | 45,20 | -0,66% | - |
| 14.01.2026 | 47,70 | 48,20 | 45,30 | 45,50 | -4,61% | - |
| 13.01.2026 | 49,30 | 50,05 | 47,10 | 47,70 | -3,25% | - |
| 12.01.2026 | 48,10 | 50,35 | 47,90 | 49,30 | 1,86% | - |
| 09.01.2026 | 47,40 | 48,70 | 46,70 | 48,40 | 2,11% | - |
| 08.01.2026 | 48,10 | 48,50 | 47,30 | 47,40 | -1,86% | - |
| 07.01.2026 | 47,50 | 48,50 | 47,10 | 48,30 | 1,26% | - |
| 06.01.2026 | 46,30 | 47,90 | 46,10 | 47,70 | 2,58% | - |
| 05.01.2026 | 46,30 | 46,70 | 45,90 | 46,50 | 1,31% | - |
| 02.01.2026 | 47,10 | 47,90 | 45,00 | 45,90 | -6,33% | - |
| 30.12.2025 | 48,90 | 49,10 | 48,90 | 49,00 | -0,20% | - |
| 29.12.2025 | 49,00 | 49,35 | 48,50 | 49,10 | 0,00% | - |
| 23.12.2025 | 49,70 | 50,05 | 48,50 | 49,10 | 0,20% | - |
| 22.12.2025 | 49,40 | 50,50 | 48,90 | 49,00 | 0,00% | 15,00 |
| 19.12.2025 | 49,50 | 50,05 | 48,50 | 49,00 | -0,61% | 500,00 |
| 18.12.2025 | 49,20 | 50,05 | 48,70 | 49,30 | -0,80% | - |
| 17.12.2025 | 49,20 | 50,40 | 48,50 | 49,70 | 1,22% | - |
| 16.12.2025 | 48,40 | 49,30 | 47,70 | 49,10 | 0,00% | - |
| 15.12.2025 | 50,15 | 50,30 | 48,70 | 49,10 | -1,21% | - |
| 12.12.2025 | 50,15 | 51,25 | 49,60 | 49,70 | -0,40% | - |
| 11.12.2025 | 49,50 | 50,40 | 48,85 | 49,90 | -0,10% | - |
| 10.12.2025 | 50,15 | 50,40 | 49,70 | 49,95 | -0,20% | - |
| 09.12.2025 | 49,40 | 50,40 | 49,20 | 50,05 | 1,52% | - |
| 08.12.2025 | 49,95 | 50,40 | 49,20 | 49,30 | -0,20% | - |
| 05.12.2025 | 50,05 | 50,40 | 48,90 | 49,40 | -0,20% | - |
| 04.12.2025 | 50,50 | 50,65 | 49,30 | 49,50 | 1,23% | - |
| 03.12.2025 | 49,60 | 49,60 | 48,90 | 48,90 | -2,20% | - |
| 02.12.2025 | 48,20 | 50,40 | 48,20 | 50,00 | 3,73% | - |
| 01.12.2025 | 48,60 | 49,30 | 48,10 | 48,20 | -3,70% | - |
| 28.11.2025 | 49,85 | 50,75 | 49,75 | 50,05 | 0,10% | - |
| 27.11.2025 | 49,70 | 50,00 | 49,50 | 50,00 | 1,63% | - |
| 26.11.2025 | 49,95 | 50,40 | 49,20 | 49,20 | -1,40% | - |
| 25.11.2025 | 48,90 | 50,15 | 47,90 | 49,90 | 2,04% | - |
| 24.11.2025 | 47,80 | 49,20 | 47,40 | 48,90 | 3,82% | - |
| 21.11.2025 | 46,50 | 47,50 | 45,80 | 47,10 | 1,95% | - |
| 20.11.2025 | 47,30 | 47,90 | 45,80 | 46,20 | -1,07% | - |
| 19.11.2025 | 46,80 | 47,20 | 46,30 | 46,70 | -0,43% | - |
| 18.11.2025 | 44,80 | 47,30 | 44,50 | 46,90 | 1,30% | 280,00 |
| 17.11.2025 | 47,20 | 47,50 | 46,30 | 46,30 | -1,07% | - |
| 14.11.2025 | 47,50 | 48,00 | 46,70 | 46,80 | -1,27% | - |
| 13.11.2025 | 48,50 | 48,50 | 46,80 | 47,40 | -1,86% | - |
| 12.11.2025 | 47,90 | 48,70 | 47,60 | 48,30 | 1,90% | - |
| 11.11.2025 | 47,00 | 47,80 | 46,60 | 47,40 | 0,00% | - |
| 10.11.2025 | 46,80 | 48,60 | 46,50 | 47,40 | 3,49% | - |
| 07.11.2025 | 46,50 | 48,50 | 44,00 | 45,80 | -7,85% | 90,00 |
| 06.11.2025 | 49,30 | 49,70 | 48,50 | 49,70 | 1,02% | 100,00 |
| 05.11.2025 | 48,80 | 50,90 | 48,60 | 49,20 | 0,82% | - |
| 04.11.2025 | 49,30 | 49,60 | 48,40 | 48,80 | -2,69% | 200,00 |
| 03.11.2025 | 49,60 | 50,40 | 49,20 | 50,15 | 0,60% | 500,00 |
| 31.10.2025 | 49,10 | 50,40 | 48,80 | 49,85 | 0,50% | 500,00 |
| 30.10.2025 | 48,70 | 50,75 | 48,70 | 49,60 | 1,43% | - |
| 29.10.2025 | 47,90 | 49,40 | 46,70 | 48,90 | 4,26% | 35,00 |
| 28.10.2025 | 46,90 | 48,80 | 46,10 | 46,90 | 0,21% | 1.797,00 |
| 27.10.2025 | 45,50 | 50,75 | 45,10 | 46,80 | 3,31% | - |
| 24.10.2025 | 45,50 | 46,00 | 45,10 | 45,30 | -0,44% | - |
| 23.10.2025 | 46,60 | 47,40 | 44,90 | 45,50 | -2,15% | - |
| 22.10.2025 | 46,40 | 47,30 | 46,20 | 46,50 | 0,43% | - |
| 21.10.2025 | 45,00 | 46,40 | 44,90 | 46,30 | 3,12% | - |
| 20.10.2025 | 42,90 | 45,10 | 42,60 | 44,90 | 5,15% | - |
| 17.10.2025 | 42,10 | 43,10 | 41,90 | 42,70 | 0,00% | - |
| 16.10.2025 | 42,60 | 43,40 | 42,50 | 42,70 | 1,18% | - |
| 15.10.2025 | 42,50 | 43,40 | 42,20 | 42,20 | -0,47% | - |
| 14.10.2025 | 43,00 | 43,40 | 42,30 | 42,40 | -1,40% | - |
| 13.10.2025 | 42,80 | 43,50 | 42,20 | 43,00 | 2,14% | - |