46,400€
Echtzeit-Aktienkurs BlackLine
Bid:
Ask:
Aktienkurse zur BlackLine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 46,40 | 46,90 | 45,90 | 46,50 | 0,00% | - |
| 19.09.2024 | 46,70 | 47,20 | 45,70 | 46,50 | 0,87% | - |
| 18.09.2024 | 45,70 | 46,40 | 45,30 | 46,10 | 0,88% | - |
| 17.09.2024 | 44,60 | 46,10 | 44,60 | 45,70 | 1,78% | - |
| 16.09.2024 | 45,00 | 45,90 | 44,50 | 44,90 | -0,44% | - |
| 13.09.2024 | 44,40 | 45,30 | 44,40 | 45,10 | 1,35% | - |
| 12.09.2024 | 44,50 | 44,80 | 43,70 | 44,50 | 0,45% | - |
| 11.09.2024 | 43,40 | 44,50 | 43,00 | 44,30 | 1,37% | - |
| 10.09.2024 | 43,00 | 43,70 | 42,70 | 43,70 | 1,39% | - |
| 09.09.2024 | 43,00 | 43,90 | 42,90 | 43,10 | -0,46% | - |
| 06.09.2024 | 43,00 | 44,20 | 42,70 | 43,30 | -0,46% | - |
| 05.09.2024 | 44,20 | 44,30 | 43,50 | 43,50 | -1,81% | - |
| 04.09.2024 | 43,70 | 44,30 | 43,40 | 44,30 | 0,91% | - |
| 03.09.2024 | 44,60 | 45,10 | 43,90 | 43,90 | -2,01% | - |
| 02.09.2024 | 44,70 | 44,90 | 44,60 | 44,80 | 0,22% | - |
| 30.08.2024 | 45,10 | 45,60 | 44,50 | 44,70 | -0,22% | - |
| 29.08.2024 | 44,10 | 45,50 | 44,10 | 44,80 | 1,13% | - |
| 28.08.2024 | 44,80 | 45,10 | 43,90 | 44,30 | -0,89% | - |
| 27.08.2024 | 45,00 | 45,30 | 44,50 | 44,70 | -0,89% | - |
| 26.08.2024 | 45,50 | 45,90 | 44,90 | 45,10 | -0,44% | - |
| 23.08.2024 | 44,70 | 45,70 | 44,60 | 45,30 | 1,80% | - |
| 22.08.2024 | 45,70 | 46,20 | 44,50 | 44,50 | -2,63% | - |
| 21.08.2024 | 46,40 | 47,30 | 45,30 | 45,70 | -1,30% | - |
| 20.08.2024 | 47,30 | 47,50 | 46,30 | 46,30 | -2,11% | - |
| 19.08.2024 | 46,60 | 47,40 | 46,50 | 47,30 | 1,28% | - |
| 16.08.2024 | 47,30 | 47,40 | 46,50 | 46,70 | -0,85% | - |
| 15.08.2024 | 47,40 | 48,30 | 46,90 | 47,10 | -0,42% | - |
| 14.08.2024 | 47,00 | 48,00 | 46,90 | 47,30 | -0,42% | - |
| 13.08.2024 | 46,80 | 47,70 | 46,70 | 47,50 | 1,71% | - |
| 12.08.2024 | 47,30 | 47,50 | 46,30 | 46,70 | -1,27% | - |
| 09.08.2024 | 46,80 | 47,80 | 46,40 | 47,30 | 0,85% | - |
| 08.08.2024 | 45,10 | 47,20 | 44,90 | 46,90 | 3,99% | - |
| 07.08.2024 | 40,70 | 46,20 | 40,50 | 45,10 | 11,91% | - |
| 06.08.2024 | 40,70 | 40,70 | 39,70 | 40,30 | 1,00% | - |
| 05.08.2024 | 40,50 | 40,80 | 38,90 | 39,90 | -4,32% | - |
| 02.08.2024 | 42,20 | 42,30 | 40,80 | 41,70 | -2,34% | - |
| 01.08.2024 | 44,30 | 44,60 | 42,50 | 42,70 | -2,73% | - |
| 31.07.2024 | 44,50 | 45,00 | 43,30 | 43,90 | -0,45% | - |
| 30.07.2024 | 44,00 | 44,40 | 43,70 | 44,10 | 0,46% | - |
| 29.07.2024 | 44,40 | 44,60 | 43,70 | 43,90 | -0,45% | - |
| 26.07.2024 | 43,90 | 44,60 | 43,70 | 44,10 | 0,92% | - |
| 25.07.2024 | 43,20 | 44,70 | 42,80 | 43,70 | 1,39% | - |
| 24.07.2024 | 43,70 | 44,70 | 43,10 | 43,10 | -1,82% | - |
| 23.07.2024 | 43,10 | 44,30 | 42,40 | 43,90 | 1,86% | - |
| 22.07.2024 | 43,10 | 43,60 | 41,90 | 43,10 | 0,00% | - |
| 19.07.2024 | 42,90 | 43,30 | 42,20 | 43,10 | 0,94% | - |
| 18.07.2024 | 44,10 | 44,60 | 42,30 | 42,70 | -2,29% | - |
| 17.07.2024 | 44,40 | 44,70 | 43,30 | 43,70 | -2,24% | - |
| 16.07.2024 | 44,30 | 45,30 | 43,90 | 44,70 | 0,90% | - |
| 15.07.2024 | 44,20 | 44,70 | 43,70 | 44,30 | 0,45% | - |
| 12.07.2024 | 44,10 | 44,90 | 43,70 | 44,10 | 0,00% | - |
| 11.07.2024 | 43,40 | 44,70 | 43,30 | 44,10 | 0,92% | - |
| 10.07.2024 | 43,60 | 44,20 | 43,10 | 43,70 | 0,00% | - |
| 09.07.2024 | 45,10 | 45,20 | 43,30 | 43,70 | -3,10% | - |
| 08.07.2024 | 44,60 | 45,20 | 44,50 | 45,10 | 1,35% | - |
| 05.07.2024 | 44,60 | 45,00 | 43,90 | 44,50 | -0,22% | - |
| 04.07.2024 | 44,80 | 44,90 | 44,50 | 44,60 | 1,13% | - |
| 03.07.2024 | 44,70 | 45,30 | 44,10 | 44,10 | -1,34% | - |
| 02.07.2024 | 44,50 | 45,50 | 44,40 | 44,70 | 0,00% | - |
| 01.07.2024 | 45,10 | 45,30 | 44,10 | 44,70 | -1,32% | - |
| 28.06.2024 | 44,80 | 45,60 | 44,50 | 45,30 | 1,34% | - |
| 27.06.2024 | 43,90 | 45,10 | 43,70 | 44,70 | 1,36% | - |
| 26.06.2024 | 44,00 | 44,70 | 42,70 | 44,10 | 1,38% | - |
| 25.06.2024 | 44,30 | 44,90 | 43,30 | 43,50 | -1,81% | - |
| 24.06.2024 | 42,80 | 46,40 | 42,40 | 44,30 | 3,26% | - |
| 21.06.2024 | 41,90 | 42,90 | 41,40 | 42,90 | 2,39% | - |
| 20.06.2024 | 41,20 | 42,10 | 40,70 | 41,90 | 1,95% | - |
| 19.06.2024 | 41,10 | 41,20 | 40,80 | 41,10 | 0,00% | - |
| 18.06.2024 | 42,40 | 42,50 | 40,90 | 41,10 | -2,84% | - |
| 17.06.2024 | 42,50 | 42,60 | 41,90 | 42,30 | -0,47% | - |
| 14.06.2024 | 42,40 | 42,70 | 41,50 | 42,50 | 0,47% | - |
| 13.06.2024 | 42,80 | 43,20 | 41,50 | 42,30 | -0,47% | - |
| 12.06.2024 | 42,60 | 44,10 | 42,30 | 42,50 | -0,47% | - |
| 11.06.2024 | 42,50 | 43,10 | 42,10 | 42,70 | 0,47% | - |
| 10.06.2024 | 42,80 | 42,80 | 41,70 | 42,50 | 0,00% | - |
| 07.06.2024 | 43,30 | 43,50 | 42,30 | 42,50 | -1,85% | - |
| 06.06.2024 | 43,90 | 44,30 | 43,10 | 43,30 | -1,37% | - |
| 05.06.2024 | 43,70 | 44,50 | 43,60 | 43,90 | 0,69% | - |
| 04.06.2024 | 43,10 | 44,40 | 42,70 | 43,60 | 0,93% | - |
| 03.06.2024 | 44,10 | 44,50 | 43,00 | 43,20 | -1,82% | - |
| 31.05.2024 | 44,20 | 44,30 | 43,60 | 44,00 | 0,00% | - |
| 30.05.2024 | 45,00 | 45,50 | 43,80 | 44,00 | -2,87% | - |
| 29.05.2024 | 44,90 | 45,80 | 44,00 | 45,30 | 0,89% | - |
| 28.05.2024 | 45,60 | 46,10 | 44,50 | 44,90 | -2,39% | - |
| 27.05.2024 | 45,80 | 46,10 | 45,40 | 46,00 | 0,66% | - |
| 24.05.2024 | 46,90 | 47,00 | 45,70 | 45,70 | -2,35% | - |
| 23.05.2024 | 48,50 | 48,60 | 46,30 | 46,80 | -2,70% | - |
| 22.05.2024 | 48,60 | 48,80 | 47,90 | 48,10 | -0,82% | - |
| 21.05.2024 | 53,25 | 53,25 | 48,50 | 48,50 | -8,92% | 30,00 |
| 20.05.2024 | 53,75 | 54,75 | 52,75 | 53,25 | -0,93% | - |
| 17.05.2024 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 16.05.2024 | 54,25 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 15.05.2024 | 53,25 | 54,75 | 53,25 | 54,25 | 1,40% | - |
| 14.05.2024 | 53,75 | 55,00 | 53,25 | 53,50 | -0,47% | - |
| 13.05.2024 | 54,25 | 54,50 | 53,50 | 53,75 | -0,46% | - |
| 10.05.2024 | 54,75 | 55,25 | 53,75 | 54,00 | -1,37% | - |
| 09.05.2024 | 55,25 | 55,50 | 54,25 | 54,75 | -0,90% | - |
| 08.05.2024 | 56,00 | 58,75 | 54,75 | 55,25 | -1,78% | - |
| 07.05.2024 | 56,25 | 57,00 | 55,50 | 56,25 | 0,00% | - |
| 06.05.2024 | 56,75 | 57,00 | 55,75 | 56,25 | -0,88% | - |