26,770€
1,10%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,98 | 27,04 | 26,79 | 27,03 | 1,56% | - |
| 30.07.2026 | 28,45 | 28,57 | 26,16 | 26,62 | -5,82% | - |
| 29.07.2026 | 28,20 | 28,98 | 27,85 | 28,26 | 0,66% | - |
| 28.07.2026 | 26,68 | 28,44 | 26,64 | 28,08 | 4,04% | 860,00 |
| 27.07.2026 | 25,56 | 27,40 | 25,29 | 26,99 | 6,77% | - |
| 24.07.2026 | 24,04 | 25,50 | 23,92 | 25,28 | 4,77% | - |
| 23.07.2026 | 24,66 | 25,15 | 23,89 | 24,13 | -1,11% | - |
| 22.07.2026 | 25,61 | 26,06 | 23,88 | 24,40 | -5,19% | - |
| 21.07.2026 | 26,76 | 26,77 | 24,79 | 25,73 | -3,42% | - |
| 20.07.2026 | 26,51 | 27,02 | 25,90 | 26,64 | 1,06% | - |
| 17.07.2026 | 26,07 | 26,93 | 25,87 | 26,36 | -0,60% | - |
| 16.07.2026 | 25,68 | 26,76 | 25,42 | 26,52 | 3,15% | - |
| 15.07.2026 | 25,67 | 27,04 | 25,36 | 25,71 | 0,76% | - |
| 14.07.2026 | 26,52 | 26,57 | 24,77 | 25,52 | -3,79% | - |
| 13.07.2026 | 25,23 | 26,80 | 25,17 | 26,52 | 4,84% | - |
| 10.07.2026 | 25,31 | 26,11 | 24,98 | 25,30 | -0,51% | - |
| 09.07.2026 | 25,12 | 25,49 | 24,03 | 25,43 | 1,29% | - |
| 08.07.2026 | 25,38 | 25,41 | 24,68 | 25,10 | -1,61% | - |
| 07.07.2026 | 25,23 | 26,37 | 25,14 | 25,51 | 0,16% | - |
| 06.07.2026 | 26,38 | 26,45 | 25,16 | 25,47 | -3,67% | - |
| 03.07.2026 | 26,37 | 26,46 | 26,31 | 26,44 | 0,95% | - |
| 02.07.2026 | 25,85 | 26,32 | 25,14 | 26,19 | 1,16% | - |
| 01.07.2026 | 24,54 | 26,05 | 24,41 | 25,89 | 5,20% | - |
| 30.06.2026 | 24,68 | 24,98 | 24,09 | 24,61 | 0,31% | - |
| 29.06.2026 | 25,20 | 25,44 | 23,94 | 24,54 | -1,35% | - |
| 26.06.2026 | 22,99 | 24,90 | 22,92 | 24,87 | 6,76% | 180,00 |
| 25.06.2026 | 24,25 | 24,37 | 23,02 | 23,30 | -2,22% | - |
| 24.06.2026 | 23,46 | 24,33 | 23,13 | 23,83 | 1,62% | 180,00 |
| 23.06.2026 | 22,24 | 23,57 | 22,03 | 23,45 | 3,58% | - |
| 22.06.2026 | 23,32 | 23,60 | 22,25 | 22,64 | -1,54% | 160,00 |
| 19.06.2026 | 23,26 | 23,34 | 22,99 | 22,99 | -1,48% | - |
| 18.06.2026 | 23,54 | 23,81 | 22,85 | 23,34 | 0,09% | - |
| 17.06.2026 | 24,34 | 24,66 | 23,23 | 23,32 | -3,76% | - |
| 16.06.2026 | 24,57 | 25,05 | 24,15 | 24,23 | -1,56% | - |
| 15.06.2026 | 25,22 | 25,32 | 23,98 | 24,61 | -0,85% | - |
| 12.06.2026 | 24,12 | 25,17 | 23,48 | 24,82 | 2,69% | - |
| 11.06.2026 | 24,11 | 24,56 | 23,08 | 24,17 | 1,11% | - |
| 10.06.2026 | 24,41 | 25,03 | 23,91 | 23,91 | -3,00% | - |
| 09.06.2026 | 24,59 | 25,49 | 24,00 | 24,65 | 0,49% | - |
| 08.06.2026 | 24,86 | 25,28 | 24,33 | 24,53 | -1,39% | - |
| 05.06.2026 | 24,48 | 25,55 | 24,34 | 24,87 | 0,24% | - |
| 04.06.2026 | 24,69 | 25,93 | 24,34 | 24,81 | -0,08% | - |
| 03.06.2026 | 26,23 | 26,25 | 24,34 | 24,83 | -5,05% | - |
| 02.06.2026 | 26,83 | 26,90 | 24,63 | 26,15 | -2,86% | - |
| 01.06.2026 | 25,39 | 27,04 | 24,97 | 26,92 | 6,89% | - |
| 29.05.2026 | 23,29 | 25,27 | 23,24 | 25,19 | 9,55% | - |
| 28.05.2026 | 23,05 | 23,91 | 22,56 | 22,99 | -0,69% | - |
| 27.05.2026 | 24,82 | 25,01 | 23,09 | 23,15 | -6,71% | - |
| 26.05.2026 | 25,06 | 25,34 | 24,30 | 24,82 | -1,33% | - |
| 25.05.2026 | 25,18 | 25,19 | 25,11 | 25,15 | 1,02% | - |
| 22.05.2026 | 25,01 | 25,56 | 24,68 | 24,90 | -0,02% | - |
| 21.05.2026 | 26,50 | 26,57 | 24,61 | 24,90 | -6,25% | - |
| 20.05.2026 | 25,93 | 26,60 | 24,77 | 26,56 | 3,15% | - |
| 19.05.2026 | 25,43 | 26,46 | 24,58 | 25,75 | 0,88% | - |
| 18.05.2026 | 23,29 | 26,24 | 23,19 | 25,53 | 8,29% | - |
| 15.05.2026 | 22,73 | 24,12 | 22,61 | 23,57 | 2,52% | - |
| 14.05.2026 | 21,63 | 23,15 | 21,59 | 22,99 | 7,58% | - |
| 13.05.2026 | 22,43 | 22,62 | 21,11 | 21,37 | -4,30% | - |
| 12.05.2026 | 23,27 | 23,52 | 22,30 | 22,33 | -4,31% | - |
| 11.05.2026 | 26,04 | 26,07 | 23,02 | 23,34 | -10,18% | - |
| 08.05.2026 | 26,67 | 26,75 | 25,52 | 25,98 | -2,15% | - |
| 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 |