26,680€
1,00%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 25,17 | 26,88 | 25,08 | 26,55 | 5,65% | - |
| 06.05.2026 | 27,79 | 28,02 | 24,92 | 25,13 | -9,02% | - |
| 05.05.2026 | 28,70 | 28,89 | 27,30 | 27,62 | -3,24% | - |
| 04.05.2026 | 28,64 | 29,68 | 28,40 | 28,55 | 7,17% | - |
| 30.04.2026 | 26,62 | 26,83 | 25,98 | 26,64 | -0,28% | - |
| 29.04.2026 | 27,22 | 27,23 | 26,35 | 26,71 | -1,26% | - |
| 28.04.2026 | 26,11 | 27,11 | 25,85 | 27,05 | 4,46% | - |
| 27.04.2026 | 26,16 | 26,84 | 25,76 | 25,90 | -1,11% | - |
| 24.04.2026 | 25,32 | 26,24 | 24,81 | 26,19 | 3,97% | - |
| 23.04.2026 | 26,40 | 26,99 | 24,67 | 25,19 | -7,05% | - |
| 22.04.2026 | 27,03 | 27,48 | 26,75 | 27,10 | 0,71% | - |
| 21.04.2026 | 27,08 | 27,98 | 26,74 | 26,91 | -0,06% | - |
| 20.04.2026 | 26,66 | 27,53 | 26,55 | 26,92 | 0,35% | - |
| 17.04.2026 | 27,75 | 28,70 | 26,68 | 26,83 | -3,39% | - |
| 16.04.2026 | 27,67 | 28,34 | 27,65 | 27,77 | 0,38% | - |
| 15.04.2026 | 26,30 | 27,66 | 26,22 | 27,66 | 5,11% | - |
| 14.04.2026 | 26,70 | 27,49 | 25,95 | 26,32 | -1,46% | - |
| 13.04.2026 | 25,71 | 26,74 | 25,69 | 26,71 | 4,50% | - |
| 10.04.2026 | 27,43 | 27,50 | 25,31 | 25,56 | -6,65% | - |
| 09.04.2026 | 28,45 | 28,69 | 26,88 | 27,38 | -3,91% | - |
| 08.04.2026 | 31,19 | 31,50 | 28,49 | 28,49 | -6,33% | - |
| 07.04.2026 | 31,30 | 31,52 | 30,31 | 30,42 | -2,83% | - |
| 02.04.2026 | 31,10 | 31,90 | 30,30 | 31,30 | -0,63% | - |
| 01.04.2026 | 32,10 | 32,90 | 31,20 | 31,50 | -1,87% | - |
| 31.03.2026 | 32,10 | 32,70 | 31,70 | 32,10 | 0,63% | - |
| 30.03.2026 | 31,50 | 32,60 | 31,50 | 31,90 | 1,92% | 14.500,00 |
| 27.03.2026 | 32,70 | 32,90 | 30,90 | 31,30 | -3,69% | - |
| 26.03.2026 | 31,90 | 33,30 | 31,70 | 32,50 | 1,25% | - |
| 25.03.2026 | 32,60 | 32,90 | 31,70 | 32,10 | -1,53% | - |
| 24.03.2026 | 34,70 | 34,90 | 31,80 | 32,60 | -6,05% | - |
| 23.03.2026 | 33,50 | 34,70 | 33,40 | 34,70 | 2,36% | - |
| 20.03.2026 | 33,30 | 34,30 | 33,00 | 33,90 | 1,19% | - |
| 19.03.2026 | 33,70 | 34,40 | 32,90 | 33,50 | -0,59% | - |
| 18.03.2026 | 33,50 | 33,80 | 32,40 | 33,70 | 1,20% | 30.600,00 |
| 17.03.2026 | 30,90 | 33,30 | 30,70 | 33,30 | 7,77% | - |
| 16.03.2026 | 32,50 | 32,70 | 30,90 | 30,90 | -4,33% | - |
| 13.03.2026 | 30,90 | 32,30 | 30,90 | 32,30 | 4,53% | - |
| 12.03.2026 | 31,10 | 32,70 | 30,70 | 30,90 | -1,28% | - |
| 11.03.2026 | 31,10 | 31,90 | 30,70 | 31,30 | 0,64% | 3.200,00 |
| 10.03.2026 | 31,90 | 32,60 | 30,50 | 31,10 | -2,81% | - |
| 09.03.2026 | 31,90 | 32,30 | 31,50 | 32,00 | -0,62% | - |
| 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% | - |