26,045€
-0,48%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 25,86 | 25,94 | 25,77 | 25,79 | -1,77% | - |
| 14.10.2026 | 26,31 | 26,73 | 26,11 | 26,26 | -0,66% | - |
| 13.10.2026 | 26,03 | 26,74 | 25,85 | 26,43 | 0,80% | - |
| 12.10.2026 | 26,66 | 27,03 | 26,15 | 26,22 | -1,09% | - |
| 09.10.2026 | 26,18 | 26,73 | 25,72 | 26,51 | 2,20% | - |
| 08.10.2026 | 25,25 | 25,95 | 24,92 | 25,94 | 2,25% | - |
| 07.10.2026 | 25,06 | 25,59 | 24,78 | 25,37 | 1,40% | - |
| 06.10.2026 | 25,11 | 25,64 | 24,75 | 25,02 | -0,10% | - |
| 05.10.2026 | 24,49 | 25,17 | 24,24 | 25,05 | 2,85% | - |
| 02.10.2026 | 24,52 | 24,75 | 24,26 | 24,35 | -0,57% | - |
| 01.10.2026 | 23,76 | 24,90 | 23,47 | 24,49 | 4,50% | - |
| 30.09.2026 | 23,24 | 23,73 | 23,13 | 23,44 | 0,77% | - |
| 29.09.2026 | 23,27 | 23,62 | 22,89 | 23,26 | -0,56% | - |
| 28.09.2026 | 24,42 | 24,50 | 22,83 | 23,39 | -4,82% | - |
| 25.09.2026 | 24,61 | 25,02 | 24,20 | 24,57 | 0,22% | - |
| 24.09.2026 | 24,60 | 25,19 | 24,18 | 24,52 | -0,49% | - |
| 23.09.2026 | 24,38 | 24,94 | 24,15 | 24,64 | 1,34% | - |
| 22.09.2026 | 24,93 | 25,65 | 23,83 | 24,31 | -2,45% | - |
| 21.09.2026 | 24,67 | 25,11 | 24,48 | 24,92 | 1,71% | - |
| 18.09.2026 | 24,91 | 25,14 | 24,20 | 24,50 | -1,82% | - |
| 17.09.2026 | 24,68 | 25,11 | 23,96 | 24,96 | 1,88% | - |
| 16.09.2026 | 25,32 | 25,53 | 24,47 | 24,50 | -2,60% | - |
| 15.09.2026 | 26,20 | 26,37 | 25,12 | 25,15 | -4,17% | - |
| 14.09.2026 | 24,21 | 26,33 | 24,10 | 26,25 | 7,36% | 5.520,00 |
| 11.09.2026 | 24,84 | 25,19 | 24,38 | 24,45 | -1,27% | - |
| 10.09.2026 | 25,35 | 25,73 | 24,75 | 24,76 | -2,27% | - |
| 09.09.2026 | 25,99 | 26,31 | 25,07 | 25,34 | -2,29% | - |
| 08.09.2026 | 28,18 | 28,20 | 25,74 | 25,93 | -7,94% | - |
| 07.09.2026 | 28,21 | 28,26 | 28,11 | 28,17 | -0,74% | - |
| 04.09.2026 | 28,66 | 28,76 | 27,67 | 28,38 | -0,60% | - |
| 03.09.2026 | 27,76 | 29,12 | 27,68 | 28,55 | 3,07% | - |
| 02.09.2026 | 27,75 | 28,37 | 27,47 | 27,70 | -0,23% | - |
| 01.09.2026 | 28,68 | 28,83 | 27,55 | 27,76 | -3,41% | - |
| 31.08.2026 | 28,42 | 29,03 | 28,09 | 28,74 | 0,91% | - |
| 28.08.2026 | 29,28 | 29,42 | 28,17 | 28,48 | -1,76% | - |
| 27.08.2026 | 27,00 | 29,66 | 26,91 | 28,99 | 7,87% | - |
| 26.08.2026 | 27,09 | 27,23 | 26,53 | 26,88 | -0,61% | - |
| 25.08.2026 | 27,58 | 27,71 | 26,73 | 27,04 | -1,46% | 2.520,00 |
| 24.08.2026 | 27,08 | 27,91 | 26,55 | 27,44 | 0,83% | - |
| 21.08.2026 | 27,35 | 27,49 | 26,73 | 27,22 | -0,04% | - |
| 20.08.2026 | 27,01 | 27,58 | 26,59 | 27,23 | 1,70% | - |
| 19.08.2026 | 25,98 | 27,46 | 25,67 | 26,77 | 2,59% | - |
| 18.08.2026 | 25,09 | 26,70 | 24,96 | 26,10 | 3,29% | 4.470,00 |
| 17.08.2026 | 26,48 | 26,50 | 25,26 | 25,27 | -3,42% | - |
| 14.08.2026 | 27,16 | 27,29 | 25,95 | 26,16 | -3,70% | 1.240,00 |
| 13.08.2026 | 24,70 | 27,62 | 24,54 | 27,17 | 9,43% | - |
| 12.08.2026 | 24,44 | 24,91 | 23,96 | 24,83 | 1,78% | - |
| 11.08.2026 | 25,42 | 25,68 | 24,39 | 24,39 | -3,81% | - |
| 10.08.2026 | 25,67 | 25,83 | 24,94 | 25,36 | -0,78% | - |
| 07.08.2026 | 26,07 | 26,96 | 25,39 | 25,56 | -1,79% | - |
| 06.08.2026 | 26,35 | 26,39 | 25,42 | 26,02 | -1,50% | - |
| 05.08.2026 | 27,68 | 28,00 | 25,47 | 26,42 | -7,98% | - |
| 04.08.2026 | 28,66 | 28,84 | 27,74 | 28,71 | 0,61% | - |
| 03.08.2026 | 27,47 | 28,90 | 27,29 | 28,53 | 4,68% | - |
| 31.07.2026 | 26,98 | 27,31 | 26,17 | 27,26 | 2,40% | - |
| 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% | - |